Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Weighted (IX: TWI )

19,901.96 -547.81 (-2.68%)
Daily Price Updated: 1:33 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2021 17647 17709 17548 17567 0 -0.80(-0.00%)
Apr 27, 2021 17611 17629 17498 17568 0 -28.40(-0.16%)
Apr 26, 2021 17586 17630 17490 17596 0 +23.60(+0.13%)
Apr 25, 2021 17378 17572 17378 17572 0 +272.00(+1.57%)
Apr 22, 2021 17118 17300 17056 17300 0 +203.30(+1.19%)
Apr 21, 2021 17303 17428 17066 17097 0 -105.10(-0.61%)
Apr 20, 2021 17283 17283 17167 17202 0 -121.80(-0.70%)
Apr 19, 2021 17232 17324 17175 17324 0 +60.60(+0.35%)
Apr 18, 2021 17141 17294 17136 17263 0 +104.50(+0.61%)
Apr 15, 2021 17028 17159 16999 17159 0 +82.10(+0.48%)
Apr 14, 2021 16851 17077 16851 17077 0 +210.70(+1.25%)
Apr 13, 2021 16870 16935 16560 16866 0 +41.10(+0.24%)
Apr 12, 2021 16872 17041 16802 16825 0 -34.80(-0.21%)
Apr 11, 2021 16909 16979 16794 16860 0 +5.60(+0.03%)
Apr 08, 2021 16974 17016 16816 16854 0 -72.30(-0.43%)
Apr 07, 2021 16787 16927 16736 16926 0 +111.00(+0.66%)
Apr 06, 2021 16771 16816 16715 16815 0 +75.50(+0.45%)
Apr 05, 2021 16712 16804 16712 16740 0 +168.60(+1.02%)
Mar 31, 2021 16538 16602 16496 16571 0 +140.20(+0.85%)
Mar 30, 2021 16529 16550 16427 16431 0 -123.80(-0.75%)
Mar 29, 2021 16490 16556 16438 16555 0 +78.90(+0.48%)
Mar 28, 2021 16412 16521 16412 16476 0 +170.10(+1.04%)
Mar 25, 2021 16140 16326 16140 16306 0 +245.80(+1.53%)
Mar 24, 2021 16010 16147 15945 16060 0 +28.00(+0.17%)
Mar 23, 2021 15995 16126 15968 16032 0 -145.50(-0.90%)
Mar 22, 2021 16250 16351 16166 16178 0 -11.60(-0.07%)
Mar 21, 2021 16066 16236 15984 16189 0 +119.00(+0.74%)
Mar 18, 2021 16186 16186 16022 16070 0 -217.60(-1.34%)
Mar 17, 2021 16265 16410 16265 16288 0 +72.00(+0.44%)
Mar 16, 2021 16313 16349 16166 16216 0 -97.40(-0.60%)
Mar 15, 2021 16254 16341 16245 16313 0 +63.90(+0.39%)
Mar 14, 2021 16257 16282 16195 16249 0 -5.90(-0.04%)
Mar 11, 2021 16242 16298 16166 16255 0 +75.60(+0.47%)
Mar 10, 2021 15947 16216 15947 16180 0 +267.90(+1.68%)
Mar 09, 2021 15922 15986 15857 15912 0 +58.60(+0.37%)
Mar 08, 2021 15715 15864 15658 15853 0 +33.00(+0.21%)
Mar 07, 2021 15943 16075 15816 15820 0 -35.10(-0.22%)
Mar 04, 2021 15760 15934 15636 15855 0 -51.20(-0.32%)
Mar 03, 2021 16092 16092 15841 15906 0 -305.30(-1.88%)
Mar 02, 2021 15992 16212 15884 16212 0 +264.80(+1.66%)
Mar 01, 2021 16128 16263 15947 15947 0 -6.90(-0.04%)
Feb 25, 2021 16190 16190 15954 15954 0 -498.40(-3.03%)
Feb 24, 2021 16377 16474 16322 16452 0 +239.70(+1.48%)
Feb 23, 2021 16330 16457 16212 16212 0 -230.90(-1.40%)
Feb 22, 2021 16321 16468 16212 16443 0 +33.20(+0.20%)
Feb 21, 2021 16446 16579 16410 16410 0 +68.80(+0.42%)
Feb 18, 2021 16377 16383 16211 16341 0 -83.10(-0.51%)
Feb 17, 2021 16366 16518 16323 16424 0 +62.20(+0.38%)
Feb 16, 2021 16198 16407 16198 16362 0 +559.90(+3.54%)
Feb 04, 2021 15806 15938 15774 15802 0 +96.20(+0.61%)
Feb 03, 2021 15698 15801 15607 15706 0 -65.10(-0.41%)
Feb 02, 2021 15829 15896 15741 15771 0 +11.30(+0.07%)
Feb 01, 2021 15547 15838 15547 15760 0 +349.90(+2.27%)
Jan 31, 2021 15177 15430 15090 15410 0 +271.80(+1.80%)
Jan 28, 2021 15544 15603 15138 15138 0 -277.60(-1.80%)
Jan 27, 2021 15520 15557 15368 15416 0 -285.60(-1.82%)
Jan 26, 2021 15712 15838 15642 15702 0 +42.70(+0.27%)
Jan 25, 2021 15955 16024 15589 15659 0 -287.70(-1.80%)
Jan 24, 2021 16006 16015 15773 15946 0 -72.50(-0.45%)
Jan 21, 2021 15985 16138 15973 16019 0 -134.80(-0.83%)
Jan 20, 2021 15776 16238 15776 16154 0 +347.60(+2.20%)
Jan 19, 2021 15935 16004 15746 15806 0 -71.20(-0.45%)
Jan 18, 2021 15717 15928 15717 15877 0 +265.40(+1.70%)
Jan 17, 2021 15676 15676 15321 15612 0 -4.40(-0.03%)
Jan 14, 2021 15987 16042 15615 15616 0 -90.80(-0.58%)
Jan 13, 2021 15651 15760 15621 15707 0 -62.80(-0.40%)
Jan 12, 2021 15550 15778 15550 15770 0 +269.30(+1.74%)
Jan 11, 2021 15550 15642 15421 15501 0 -56.60(-0.36%)
Jan 10, 2021 15426 15557 15396 15557 0 +93.30(+0.60%)
Jan 07, 2021 15365 15464 15275 15464 0 +250.00(+1.64%)
Jan 06, 2021 15060 15270 15050 15214 0 +230.90(+1.54%)
Jan 05, 2021 15146 15198 14837 14983 0 -16.90(-0.11%)
Jan 04, 2021 14914 15000 14862 15000 0 +98.00(+0.66%)
Jan 03, 2021 14720 14937 14720 14902 0 +169.50(+1.15%)
Dec 30, 2020 14704 14760 14646 14732 0 +44.80(+0.31%)
Dec 29, 2020 14486 14695 14477 14688 0 +215.70(+1.49%)
Dec 28, 2020 14501 14547 14435 14472 0 -11.10(-0.08%)
Dec 27, 2020 14364 14483 14364 14483 0 +151.70(+1.06%)
Dec 24, 2020 14307 14401 14297 14331 0 +51.10(+0.36%)
Dec 23, 2020 14256 14324 14256 14280 0 +57.20(+0.40%)
Dec 22, 2020 14181 14248 14135 14223 0 +45.60(+0.32%)
Dec 21, 2020 14348 14412 14176 14178 0 -207.50(-1.44%)
Dec 20, 2020 14274 14385 14167 14385 0 +135.00(+0.95%)
Dec 17, 2020 14268 14329 14246 14250 0 -8.90(-0.06%)
Dec 16, 2020 14326 14338 14214 14259 0 -45.60(-0.32%)
Dec 15, 2020 14145 14340 14145 14304 0 +236.00(+1.68%)
Dec 14, 2020 14206 14256 14053 14068 0 -142.50(-1.00%)
Dec 13, 2020 14239 14270 14182 14211 0 -50.70(-0.36%)
Dec 10, 2020 14299 14353 14081 14262 0 +12.20(+0.09%)
Dec 09, 2020 14295 14319 14192 14250 0 -140.60(-0.98%)
Dec 08, 2020 14337 14427 14337 14390 0 +29.70(+0.21%)
Dec 07, 2020 14252 14367 14185 14360 0 +103.80(+0.73%)
Dec 06, 2020 14230 14307 14142 14257 0 +124.20(+0.88%)
Dec 03, 2020 14010 14150 14010 14132 0 +155.30(+1.11%)
Dec 02, 2020 13988 14050 13940 13977 0 -12.00(-0.09%)
Dec 01, 2020 13970 13996 13895 13989 0 +103.40(+0.74%)
Nov 30, 2020 13810 13886 13750 13886 0 +162.80(+1.19%)
Nov 29, 2020 13918 13969 13723 13723 0 -144.20(-1.04%)
Nov 26, 2020 13833 13885 13812 13867 0 +21.40(+0.15%)
Nov 25, 2020 13764 13857 13764 13846 0 +106.90(+0.78%)
Nov 24, 2020 13861 13893 13732 13739 0 -68.30(-0.49%)
Nov 23, 2020 13919 13951 13798 13807 0 -70.90(-0.51%)
Nov 22, 2020 13794 13921 13794 13878 0 +161.60(+1.18%)
Nov 19, 2020 13703 13726 13666 13716 0 +123.40(+0.91%)
Nov 16, 2020 13724 13780 13593 13593 0 +41.20(+0.30%)
Nov 15, 2020 13357 13552 13357 13552 0 +278.50(+2.10%)
Nov 12, 2020 13222 13273 13170 13273 0 +51.50(+0.39%)
Nov 11, 2020 13325 13325 13194 13222 0 -40.40(-0.30%)
Nov 10, 2020 13067 13262 13067 13262 0 +180.50(+1.38%)
Nov 09, 2020 13091 13142 13023 13082 0 -45.80(-0.35%)
Nov 08, 2020 13054 13150 13049 13128 0 +154.00(+1.19%)
Nov 05, 2020 12952 12999 12927 12974 0 +54.70(+0.42%)
Nov 04, 2020 12878 12919 12840 12919 0 +50.90(+0.40%)
Nov 03, 2020 12767 12885 12736 12868 0 +131.90(+1.04%)
Nov 02, 2020 12641 12760 12641 12736 0 +144.70(+1.15%)
Nov 01, 2020 12565 12594 12481 12591 0 +45.00(+0.36%)
Oct 29, 2020 12651 12656 12546 12546 0 -116.60(-0.92%)
Oct 28, 2020 12688 12700 12583 12663 0 -130.90(-1.02%)
Oct 27, 2020 12854 12880 12761 12794 0 -81.20(-0.63%)
Oct 26, 2020 12868 12884 12821 12875 0 -34.00(-0.26%)
Oct 25, 2020 12924 12972 12894 12909 0 +10.20(+0.08%)
Oct 22, 2020 12945 12963 12875 12899 0 -18.20(-0.14%)
Oct 21, 2020 12855 12917 12827 12917 0 +39.80(+0.31%)
Oct 20, 2020 12890 12942 12846 12877 0 +14.80(+0.12%)
Oct 19, 2020 12890 12918 12862 12862 0 -45.90(-0.36%)
Oct 18, 2020 12803 12911 12803 12908 0 +157.90(+1.24%)
Oct 15, 2020 12814 12896 12750 12750 0 -77.40(-0.60%)
Oct 14, 2020 12892 12909 12786 12828 0 -91.50(-0.71%)
Oct 13, 2020 12927 12960 12896 12919 0 -27.80(-0.21%)
Oct 12, 2020 12988 12995 12857 12947 0 -8.80(-0.07%)
Oct 11, 2020 12959 12998 12899 12956 0 +68.70(+0.53%)
Oct 07, 2020 12832 12887 12818 12887 0 +140.80(+1.10%)
Oct 06, 2020 12668 12774 12620 12746 0 +42.20(+0.33%)
Oct 05, 2020 12644 12706 12644 12704 0 +155.90(+1.24%)
Oct 04, 2020 12568 12638 12519 12548 0 +32.70(+0.26%)
Sep 29, 2020 12484 12569 12467 12516 0 +47.90(+0.38%)
Sep 28, 2020 12488 12571 12430 12468 0 +4.90(+0.04%)
Sep 27, 2020 12282 12463 12282 12463 0 +229.90(+1.88%)
Sep 24, 2020 12313 12386 12150 12233 0 -31.50(-0.26%)
Sep 23, 2020 12488 12488 12264 12264 0 -319.50(-2.54%)
Sep 22, 2020 12656 12701 12548 12584 0 -61.60(-0.49%)
Sep 21, 2020 12787 12787 12633 12646 0 -149.60(-1.17%)
Sep 20, 2020 12875 12952 12795 12795 0 -80.50(-0.63%)
Sep 17, 2020 12859 12928 12841 12876 0 +2.90(+0.02%)
Sep 16, 2020 12920 12972 12852 12873 0 -104.10(-0.80%)
Sep 15, 2020 12990 13022 12949 12977 0 +131.10(+1.02%)
Sep 14, 2020 12787 12858 12773 12846 0 +57.90(+0.45%)
Sep 13, 2020 12680 12793 12680 12788 0 +111.80(+0.88%)
Sep 10, 2020 12698 12702 12617 12676 0 -15.80(-0.12%)
Sep 09, 2020 12666 12709 12650 12692 0 +83.20(+0.66%)
Sep 08, 2020 12592 12617 12480 12609 0 -55.00(-0.43%)
Sep 07, 2020 12637 12702 12615 12664 0 +62.20(+0.49%)
Sep 06, 2020 12646 12725 12575 12601 0 -36.60(-0.29%)
Sep 03, 2020 12646 12656 12560 12638 0 -120.00(-0.94%)
Sep 02, 2020 12775 12858 12732 12758 0 +58.50(+0.46%)
Sep 01, 2020 12772 12803 12646 12700 0 -3.80(-0.03%)
Aug 31, 2020 12617 12703 12566 12703 0 +111.80(+0.89%)
Aug 30, 2020 12763 12831 12592 12592 0 -137.30(-1.08%)
Aug 27, 2020 12759 12799 12675 12729 0 -68.50(-0.54%)
Aug 26, 2020 12889 12961 12786 12797 0 -36.00(-0.28%)
Aug 25, 2020 12769 12833 12735 12833 0 +75.10(+0.59%)
Aug 24, 2020 12706 12815 12699 12758 0 +111.10(+0.88%)
Aug 23, 2020 12630 12703 12568 12647 0 +39.30(+0.31%)
Aug 20, 2020 12462 12639 12462 12608 0 +245.20(+1.98%)
Aug 19, 2020 12765 12765 12145 12363 0 -416.00(-3.26%)
Aug 18, 2020 12905 12950 12779 12779 0 -93.50(-0.73%)
Aug 17, 2020 12975 12982 12840 12872 0 -84.00(-0.65%)
Aug 16, 2020 12814 12956 12801 12956 0 +160.60(+1.26%)
Aug 13, 2020 12710 12801 12679 12796 0 +32.40(+0.25%)
Aug 12, 2020 12759 12813 12717 12763 0 +92.80(+0.73%)
Aug 11, 2020 12714 12731 12626 12670 0 -109.90(-0.86%)
Aug 10, 2020 12856 12906 12780 12780 0 -113.80(-0.88%)
Aug 09, 2020 12787 12933 12787 12894 0 +65.10(+0.51%)
Aug 06, 2020 12901 12913 12791 12829 0 -84.60(-0.66%)
Aug 05, 2020 12894 12972 12851 12914 0 +111.20(+0.87%)
Aug 04, 2020 12762 12816 12740 12802 0 +92.40(+0.73%)
Aug 03, 2020 12578 12710 12578 12710 0 +196.90(+1.57%)
Aug 02, 2020 12643 12673 12507 12513 0 -151.80(-1.20%)
Jul 30, 2020 12654 12734 12636 12665 0 -58.10(-0.46%)
Jul 29, 2020 12692 12770 12617 12723 0 +181.90(+1.45%)
Jul 28, 2020 12531 12661 12488 12541 0 -45.70(-0.36%)
Jul 27, 2020 12952 13032 12533 12587 0 -1.60(-0.01%)
Jul 26, 2020 12619 12686 12587 12588 0 +284.30(+2.31%)
Jul 23, 2020 12467 12503 12266 12304 0 -169.30(-1.36%)
Jul 21, 2020 12390 12487 12389 12473 0 +75.80(+0.61%)
Jul 20, 2020 12242 12450 12242 12398 0 +223.00(+1.83%)
Jul 19, 2020 12205 12221 12066 12174 0 -7.10(-0.06%)
Jul 16, 2020 12196 12267 12145 12182 0 +23.90(+0.20%)
Jul 15, 2020 12173 12221 12107 12158 0 -45.10(-0.37%)
Jul 14, 2020 12234 12320 12162 12203 0 -6.20(-0.05%)
Jul 13, 2020 12203 12228 12144 12209 0 -2.60(-0.02%)
Jul 12, 2020 12110 12216 12110 12212 0 +137.90(+1.14%)
Jul 09, 2020 12250 12254 12030 12074 0 -119.00(-0.98%)
Jul 08, 2020 12223 12273 12181 12193 0 +22.50(+0.18%)
Jul 07, 2020 12086 12190 12084 12170 0 +77.20(+0.64%)
Jul 06, 2020 12177 12250 12029 12093 0 -23.70(-0.20%)
Jul 05, 2020 11942 12117 11942 12117 0 +207.50(+1.74%)
Jul 02, 2020 11858 11934 11858 11909 0 +104.10(+0.88%)
Jul 01, 2020 11694 11805 11691 11805 0 +101.70(+0.87%)
Jun 30, 2020 11623 11736 11623 11703 0 +82.20(+0.71%)
Jun 29, 2020 11564 11638 11564 11621 0 +78.60(+0.68%)
Jun 28, 2020 11609 11609 11501 11543 0 -118.10(-1.01%)
Jun 23, 2020 11648 11701 11638 11661 0 +48.30(+0.42%)
Jun 22, 2020 11618 11679 11531 11612 0 +39.50(+0.34%)
Jun 21, 2020 11554 11633 11554 11573 0 +23.00(+0.20%)
Jun 18, 2020 11557 11585 11542 11550 0 +1.60(+0.01%)
Jun 17, 2020 11534 11567 11485 11548 0 +13.70(+0.12%)
Jun 16, 2020 11526 11550 11482 11535 0 +23.00(+0.20%)
Jun 15, 2020 11381 11542 11381 11512 0 +205.30(+1.82%)
Jun 14, 2020 11436 11470 11300 11306 0 -123.60(-1.08%)
Jun 11, 2020 11406 11442 11245 11430 0 -105.90(-0.92%)
Jun 10, 2020 11738 11771 11517 11536 0 -184.40(-1.57%)
Jun 09, 2020 11636 11741 11621 11720 0 +83.10(+0.71%)
Jun 08, 2020 11601 11640 11537 11637 0 +26.80(+0.23%)
Jun 07, 2020 11539 11632 11528 11610 0 +130.90(+1.14%)
Jun 04, 2020 11418 11482 11412 11479 0 +86.20(+0.76%)
Jun 03, 2020 11374 11425 11342 11393 0 +73.00(+0.64%)
Jun 02, 2020 11182 11330 11182 11320 0 +192.30(+1.73%)
Jun 01, 2020 11109 11170 11103 11128 0 +48.90(+0.44%)
May 31, 2020 10971 11109 10971 11079 0 +136.80(+1.25%)
May 28, 2020 10921 10965 10862 10942 0 -2.00(-0.02%)
May 27, 2020 11041 11088 10915 10944 0 -70.50(-0.64%)
May 26, 2020 11024 11070 10972 11015 0 +17.50(+0.16%)
May 25, 2020 10903 11046 10903 10997 0 +126.00(+1.16%)
May 24, 2020 10813 10874 10719 10871 0 +60.00(+0.55%)
May 21, 2020 10978 10978 10805 10811 0 -197.10(-1.79%)
May 20, 2020 10933 11022 10933 11008 0 +100.50(+0.92%)
May 19, 2020 10893 10934 10860 10908 0 +47.40(+0.44%)
May 18, 2020 10813 10925 10813 10860 0 +119.90(+1.12%)
May 17, 2020 10753 10813 10731 10740 0 -74.40(-0.69%)
May 14, 2020 10833 10904 10730 10815 0 +34.00(+0.32%)
May 13, 2020 10894 10894 10778 10781 0 -157.40(-1.44%)
May 12, 2020 10861 10938 10829 10938 0 +58.80(+0.54%)
May 11, 2020 10974 10974 10854 10880 0 -133.80(-1.21%)
May 10, 2020 10942 11039 10942 11013 0 +111.90(+1.03%)
May 07, 2020 10883 10971 10883 10901 0 +58.50(+0.54%)
May 06, 2020 10778 10891 10775 10843 0 +67.90(+0.63%)
May 05, 2020 10771 10829 10708 10775 0 +0.40(+0.00%)
May 04, 2020 10757 10834 10735 10775 0 +54.10(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.