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

Taiwan Weighted (IX: TWI )

20,330.32 +107.88 (+0.53%)
Daily Price Updated: 1:33 PM EDT, May 3, 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 (%)
Jun 30, 2000 8159 8291 8050 8265 0 +144.20(+1.78%)
Jun 29, 2000 8434 8441 8112 8121 0 -244.74(-2.93%)
Jun 28, 2000 8429 8477 8249 8366 0 -58.54(-0.69%)
Jun 27, 2000 8587 8587 8412 8424 0 -105.39(-1.24%)
Jun 26, 2000 8673 8675 8507 8530 0 -155.37(-1.79%)
Jun 23, 2000 8742 8786 8682 8685 0 -86.84(-0.99%)
Jun 22, 2000 8623 8772 8617 8772 0 +134.17(+1.55%)
Jun 21, 2000 8733 8742 8632 8638 0 -53.06(-0.61%)
Jun 20, 2000 8861 8861 8688 8691 0 -60.44(-0.69%)
Jun 19, 2000 8786 8800 8654 8751 0 -81.05(-0.92%)
Jun 16, 2000 8859 8894 8792 8832 0 -12.82(-0.14%)
Jun 15, 2000 8943 8969 8827 8845 0 -90.26(-1.01%)
Jun 14, 2000 8979 9014 8911 8935 0 +44.14(+0.50%)
Jun 13, 2000 8905 8984 8880 8891 0 -64.35(-0.72%)
Jun 12, 2000 9074 9084 8935 8955 0 -112.44(-1.24%)
Jun 08, 2000 9151 9209 9056 9068 0 -47.59(-0.52%)
Jun 07, 2000 8944 9116 8944 9115 0 +157.26(+1.76%)
Jun 05, 2000 8967 8976 8895 8958 0 +115.58(+1.31%)
Jun 01, 2000 8936 8962 8815 8843 0 -96.89(-1.08%)
May 31, 2000 8970 8970 8879 8940 0 +175.10(+2.00%)
May 30, 2000 8669 8764 8641 8764 0 +176.17(+2.05%)
May 29, 2000 8598 8702 8571 8588 0 +28.79(+0.34%)
May 26, 2000 8397 8578 8386 8559 0 +121.36(+1.44%)
May 25, 2000 8610 8644 8418 8438 0 -62.31(-0.73%)
May 24, 2000 8496 8623 8471 8500 0 -170.60(-1.97%)
May 23, 2000 8811 8821 8635 8671 0 -136.56(-1.55%)
May 22, 2000 8903 8967 8800 8808 0 -312.20(-3.42%)
May 19, 2000 9031 9147 9031 9120 0 +32.56(+0.36%)
May 18, 2000 9026 9135 9002 9087 0 +1.47(+0.02%)
May 17, 2000 8885 9132 8885 9086 0 +357.92(+4.10%)
May 16, 2000 8534 8733 8496 8728 0 +262.80(+3.10%)
May 15, 2000 8640 8640 8457 8465 0 -95.42(-1.11%)
May 12, 2000 8473 8604 8455 8560 0 +210.53(+2.52%)
May 11, 2000 8427 8441 8282 8350 0 -209.96(-2.45%)
May 10, 2000 8695 8750 8557 8560 0 -75.97(-0.88%)
May 09, 2000 8608 8661 8567 8636 0 +19.66(+0.23%)
May 08, 2000 8669 8743 8538 8616 0 -82.35(-0.95%)
May 05, 2000 8390 8699 8343 8699 0 +273.15(+3.24%)
May 04, 2000 8444 8655 8339 8425 0 +5.38(+0.06%)
May 03, 2000 8505 8587 8395 8420 0 -218.75(-2.53%)
May 02, 2000 8837 8839 8633 8639 0 -185.61(-2.10%)
Apr 28, 2000 8594 8860 8478 8824 0 +282.41(+3.31%)
Apr 27, 2000 8587 8633 8458 8542 0 +5.99(+0.07%)
Apr 26, 2000 8993 9023 8466 8536 0 -385.16(-4.32%)
Apr 25, 2000 8703 8923 8672 8921 0 +113.03(+1.28%)
Apr 24, 2000 9129 9129 8808 8808 0 -312.39(-3.43%)
Apr 21, 2000 9167 9243 9105 9120 0 +11.43(+0.13%)
Apr 20, 2000 9085 9176 8944 9109 0 +4.65(+0.05%)
Apr 19, 2000 9435 9478 9104 9104 0 -202.63(-2.18%)
Apr 18, 2000 9293 9389 9238 9307 0 +313.35(+3.48%)
Apr 17, 2000 8848 9013 8797 8994 0 -380.93(-4.06%)
Apr 14, 2000 9517 9662 9370 9375 0 -287.99(-2.98%)
Apr 13, 2000 9655 9747 9565 9663 0 -248.79(-2.51%)
Apr 12, 2000 10101 10149 9906 9911 0 -156.61(-1.56%)
Apr 11, 2000 10109 10195 10059 10068 0 -59.50(-0.59%)
Apr 10, 2000 9979 10169 9957 10128 0 +206.47(+2.08%)
Apr 07, 2000 10070 10128 9909 9921 0 -48.25(-0.48%)
Apr 06, 2000 10252 10329 9969 9969 0 -216.92(-2.13%)
Apr 05, 2000 9924 10238 9924 10186 0 +135.80(+1.35%)
Apr 03, 2000 9893 10050 9816 10050 0 +195.45(+1.98%)
Mar 31, 2000 9904 10012 9799 9855 0 -76.99(-0.78%)
Mar 30, 2000 9847 10071 9847 9932 0 +126.25(+1.29%)
Mar 29, 2000 9844 9914 9794 9806 0 -50.91(-0.52%)
Mar 28, 2000 9920 9985 9773 9857 0 +49.03(+0.50%)
Mar 27, 2000 9532 9859 9532 9808 0 +324.93(+3.43%)
Mar 24, 2000 9571 9571 9405 9483 0 -51.23(-0.54%)
Mar 23, 2000 9198 9568 9198 9534 0 +464.48(+5.12%)
Mar 22, 2000 9009 9201 8908 9069 0 +64.91(+0.72%)
Mar 21, 2000 8381 9022 8356 9004 0 +468.43(+5.49%)
Mar 20, 2000 8483 8536 8483 8536 0 -227.22(-2.59%)
Mar 17, 2000 8701 8799 8611 8763 0 +80.51(+0.93%)
Mar 16, 2000 8358 8714 8250 8683 0 +42.73(+0.49%)
Mar 15, 2000 8794 8906 8634 8640 0 -195.55(-2.21%)
Mar 14, 2000 8695 8872 8598 8836 0 +23.63(+0.27%)
Mar 13, 2000 9229 9229 8807 8812 0 -617.65(-6.55%)
Mar 10, 2000 9706 9712 9422 9430 0 -157.67(-1.64%)
Mar 09, 2000 9454 9587 9454 9587 0 +197.78(+2.11%)
Mar 08, 2000 9414 9482 9379 9389 0 +9.42(+0.10%)
Mar 07, 2000 9340 9440 9286 9380 0 +12.16(+0.13%)
Mar 06, 2000 9520 9520 9357 9368 0 -220.12(-2.30%)
Mar 03, 2000 9558 9651 9547 9588 0 +44.21(+0.46%)
Mar 02, 2000 9781 9781 9538 9544 0 -145.28(-1.50%)
Mar 01, 2000 9572 9689 9572 9689 0 +253.16(+2.68%)
Feb 29, 2000 9526 9581 9410 9436 0 +3.45(+0.04%)
Feb 25, 2000 9621 9639 9408 9432 0 -166.68(-1.74%)
Feb 24, 2000 9725 9781 9582 9599 0 -43.09(-0.45%)
Feb 23, 2000 9738 9804 9623 9642 0 -89.67(-0.92%)
Feb 22, 2000 9853 9917 9597 9732 0 -180.74(-1.82%)
Feb 21, 2000 10165 10213 9913 9913 0 -183.73(-1.82%)
Feb 18, 2000 10311 10394 10062 10096 0 -105.80(-1.04%)
Feb 17, 2000 10110 10268 10110 10202 0 +137.70(+1.37%)
Feb 16, 2000 10011 10100 10011 10064 0 +106.76(+1.07%)
Feb 15, 2000 9994 10014 9854 9958 0 -13.71(-0.14%)
Feb 14, 2000 10152 10168 9964 9971 0 -157.25(-1.55%)
Feb 11, 2000 10172 10227 10096 10129 0 +71.00(+0.71%)
Feb 10, 2000 10028 10098 9958 10058 0 +48.80(+0.49%)
Feb 09, 2000 10137 10137 9932 10009 0 +152.51(+1.55%)
Feb 01, 2000 9830 9902 9801 9856 0 +111.50(+1.14%)
Jan 31, 2000 9653 9750 9614 9745 0 +47.98(+0.49%)
Jan 28, 2000 9628 9754 9628 9697 0 +67.93(+0.71%)
Jan 27, 2000 9684 9733 9618 9629 0 +47.02(+0.49%)
Jan 26, 2000 9470 9617 9470 9582 0 +209.59(+2.24%)
Jan 25, 2000 9412 9413 9308 9372 0 -14.70(-0.16%)
Jan 24, 2000 9328 9426 9328 9387 0 +131.13(+1.42%)
Jan 21, 2000 9184 9305 9184 9256 0 +118.99(+1.30%)
Jan 20, 2000 9175 9211 9078 9137 0 -14.49(-0.16%)
Jan 19, 2000 9256 9336 9137 9151 0 -98.75(-1.07%)
Jan 18, 2000 9354 9354 9210 9250 0 -65.24(-0.70%)
Jan 17, 2000 9257 9385 9230 9315 0 +292.19(+3.24%)
Jan 14, 2000 9219 9237 8968 9023 0 -83.95(-0.92%)
Jan 13, 2000 9216 9238 9095 9107 0 -37.46(-0.41%)
Jan 12, 2000 8965 9145 8937 9145 0 +217.62(+2.44%)
Jan 11, 2000 9254 9333 8890 8927 0 -175.57(-1.93%)
Jan 10, 2000 8942 9126 8892 9103 0 +252.73(+2.86%)
Jan 07, 2000 8853 8941 8739 8850 0 -72.16(-0.81%)
Jan 06, 2000 8901 9024 8834 8922 0 +72.16(+0.82%)
Jan 05, 2000 8691 8868 8668 8850 0 +93.32(+1.07%)
Jan 04, 2000 8645 8804 8642 8757 0 +307.71(+3.64%)
Dec 28, 1999 8452 8480 8376 8449 0 +33.77(+0.40%)
Dec 27, 1999 8275 8415 8254 8415 0 +195.62(+2.38%)
Dec 24, 1999 8145 8225 8145 8219 0 +135.96(+1.68%)
Dec 23, 1999 8044 8118 8013 8083 0 +80.73(+1.01%)
Dec 22, 1999 8033 8080 7980 8003 0 +68.50(+0.86%)
Dec 21, 1999 7819 7946 7816 7934 0 +151.32(+1.94%)
Dec 20, 1999 7822 7827 7742 7783 0 +59.72(+0.77%)
Dec 17, 1999 7763 7793 7685 7723 0 -16.54(-0.21%)
Dec 16, 1999 7891 7905 7722 7740 0 -120.13(-1.53%)
Dec 15, 1999 7832 7895 7832 7860 0 +9.75(+0.12%)
Dec 14, 1999 7921 7932 7842 7850 0 -33.47(-0.42%)
Dec 13, 1999 7782 7884 7782 7884 0 +149.87(+1.94%)
Dec 10, 1999 7765 7768 7687 7734 0 -5.10(-0.07%)
Dec 09, 1999 7798 7862 7729 7739 0 -72.18(-0.92%)
Dec 08, 1999 7827 7911 7799 7811 0 -16.03(-0.20%)
Dec 07, 1999 7900 7907 7812 7827 0 -67.41(-0.85%)
Dec 06, 1999 7983 7983 7860 7894 0 -38.71(-0.49%)
Dec 03, 1999 7880 7957 7859 7933 0 +126.91(+1.63%)
Dec 02, 1999 7803 7873 7774 7806 0 +40.06(+0.52%)
Dec 01, 1999 7702 7767 7684 7766 0 +45.33(+0.59%)
Nov 30, 1999 7884 7884 7707 7721 0 -103.03(-1.32%)
Nov 29, 1999 7706 7824 7689 7824 0 +228.46(+3.01%)
Nov 26, 1999 7914 7955 7558 7595 0 -309.09(-3.91%)
Nov 25, 1999 7920 7934 7809 7905 0 -17.32(-0.22%)
Nov 24, 1999 7938 8035 7913 7922 0 -124.34(-1.55%)
Nov 23, 1999 8105 8152 8007 8046 0 -6.12(-0.08%)
Nov 22, 1999 7967 8089 7944 8052 0 +281.50(+3.62%)
Nov 19, 1999 7787 7858 7756 7771 0 +52.75(+0.68%)
Nov 18, 1999 7634 7746 7626 7718 0 +72.28(+0.95%)
Nov 17, 1999 7687 7687 7612 7646 0 +39.58(+0.52%)
Nov 16, 1999 7577 7646 7554 7606 0 +61.17(+0.81%)
Nov 15, 1999 7576 7578 7492 7545 0 +12.81(+0.17%)
Nov 11, 1999 7465 7549 7465 7532 0 +130.41(+1.76%)
Nov 10, 1999 7357 7506 7355 7402 0 +39.12(+0.53%)
Nov 09, 1999 7420 7430 7363 7363 0 -38.80(-0.52%)
Nov 08, 1999 7318 7412 7261 7401 0 -86.77(-1.16%)
Nov 05, 1999 7467 7498 7404 7488 0 +19.03(+0.25%)
Nov 04, 1999 7590 7606 7460 7469 0 -110.86(-1.46%)
Nov 03, 1999 7729 7742 7572 7580 0 -141.50(-1.83%)
Nov 02, 1999 7782 7806 7688 7722 0 -93.30(-1.19%)
Nov 01, 1999 7874 7874 7809 7815 0 +108.22(+1.40%)
Oct 29, 1999 7752 7777 7668 7707 0 +24.82(+0.32%)
Oct 28, 1999 7730 7744 7669 7682 0 -19.37(-0.25%)
Oct 27, 1999 7731 7780 7670 7701 0 +0.93(+0.01%)
Oct 26, 1999 7690 7787 7667 7700 0 +19.42(+0.25%)
Oct 25, 1999 7596 7681 7571 7681 0 +121.24(+1.60%)
Oct 22, 1999 7677 7691 7505 7560 0 -95.27(-1.24%)
Oct 21, 1999 7767 7793 7640 7655 0 -11.74(-0.15%)
Oct 20, 1999 7714 7721 7654 7667 0 -26.32(-0.34%)
Oct 19, 1999 7760 7798 7684 7693 0 -52.30(-0.68%)
Oct 18, 1999 7806 7819 7727 7745 0 -73.83(-0.94%)
Oct 15, 1999 7923 7960 7816 7819 0 -60.82(-0.77%)
Oct 14, 1999 7778 7880 7773 7880 0 +42.97(+0.55%)
Oct 13, 1999 7807 7891 7784 7837 0 +1.57(+0.02%)
Oct 12, 1999 7658 7841 7658 7835 0 +228.26(+3.00%)
Oct 11, 1999 7556 7642 7554 7607 0 +54.13(+0.72%)
Oct 08, 1999 7610 7635 7542 7553 0 -59.02(-0.78%)
Oct 07, 1999 7558 7657 7558 7612 0 +110.37(+1.47%)
Oct 06, 1999 7527 7547 7462 7502 0 -55.38(-0.73%)
Oct 05, 1999 7744 7764 7546 7557 0 -128.47(-1.67%)
Oct 04, 1999 7669 7715 7592 7685 0 -9.51(-0.12%)
Oct 01, 1999 7633 7705 7614 7695 0 +96.20(+1.27%)
Sep 30, 1999 7599 7680 7567 7599 0 -16.66(-0.22%)
Sep 29, 1999 7465 7615 7416 7615 0 +37.60(+0.50%)
Sep 28, 1999 7636 7636 7537 7578 0 -182.08(-2.35%)
Sep 27, 1999 7790 7790 7756 7760 0 -212.21(-2.66%)
Sep 20, 1999 8028 8028 7948 7972 0 +55.22(+0.70%)
Sep 17, 1999 7988 8044 7903 7917 0 -51.98(-0.65%)
Sep 16, 1999 7898 8003 7898 7969 0 -2.14(-0.03%)
Sep 15, 1999 8077 8118 7969 7971 0 -120.98(-1.50%)
Sep 14, 1999 8196 8201 8055 8092 0 -86.67(-1.06%)
Sep 13, 1999 8201 8251 8159 8179 0 +17.23(+0.21%)
Sep 10, 1999 8106 8175 8090 8161 0 +136.44(+1.70%)
Sep 09, 1999 7988 8048 7956 8025 0 +51.72(+0.65%)
Sep 08, 1999 7969 8033 7892 7973 0 +27.54(+0.35%)
Sep 07, 1999 8184 8196 7933 7946 0 -184.52(-2.27%)
Sep 06, 1999 8073 8135 8006 8130 0 +56.31(+0.70%)
Sep 03, 1999 8209 8217 8069 8074 0 -152.18(-1.85%)
Sep 02, 1999 8349 8415 8215 8226 0 -47.18(-0.57%)
Sep 01, 1999 8226 8361 8226 8273 0 +115.60(+1.42%)
Aug 31, 1999 8076 8197 8072 8158 0 +86.37(+1.07%)
Aug 30, 1999 8055 8160 8041 8071 0 +17.39(+0.22%)
Aug 27, 1999 8083 8135 8028 8054 0 -43.60(-0.54%)
Aug 26, 1999 8171 8240 8077 8098 0 -29.52(-0.36%)
Aug 25, 1999 7999 8134 7954 8127 0 +142.70(+1.79%)
Aug 24, 1999 8212 8255 7984 7984 0 -135.59(-1.67%)
Aug 23, 1999 8169 8194 8086 8120 0 +2.56(+0.03%)
Aug 20, 1999 7977 8136 7976 8117 0 +152.75(+1.92%)
Aug 19, 1999 7960 8005 7916 7965 0 -29.04(-0.36%)
Aug 18, 1999 8105 8156 7992 7994 0 -89.72(-1.11%)
Aug 17, 1999 8043 8101 7924 8083 0 +64.96(+0.81%)
Aug 16, 1999 7748 8018 7748 8018 0 +392.42(+5.15%)
Aug 13, 1999 7531 7683 7505 7626 0 +295.81(+4.04%)
Aug 12, 1999 7295 7394 7278 7330 0 +101.56(+1.40%)
Aug 11, 1999 7277 7321 7206 7229 0 -40.92(-0.56%)
Aug 10, 1999 7051 7270 7030 7270 0 +241.59(+3.44%)
Aug 09, 1999 7078 7111 7018 7028 0 +204.49(+3.00%)
Aug 06, 1999 6989 7032 6818 6824 0 -136.21(-1.96%)
Aug 05, 1999 7039 7079 6942 6960 0 -151.07(-2.12%)
Aug 04, 1999 7197 7275 7106 7111 0 -64.39(-0.90%)
Aug 03, 1999 7115 7192 6969 7175 0 -20.75(-0.29%)
Aug 02, 1999 7341 7355 7177 7196 0 -217.17(-2.93%)
Jul 30, 1999 7169 7421 7150 7413 0 +53.74(+0.73%)
Jul 29, 1999 7513 7513 7344 7359 0 -125.13(-1.67%)
Jul 28, 1999 7485 7534 7434 7484 0 +116.53(+1.58%)
Jul 27, 1999 7510 7539 7330 7368 0 -227.74(-3.00%)
Jul 26, 1999 7702 7731 7590 7596 0 -128.81(-1.67%)
Jul 23, 1999 7635 7736 7619 7725 0 +45.85(+0.60%)
Jul 22, 1999 7743 7799 7672 7679 0 -107.98(-1.39%)
Jul 21, 1999 7664 7831 7640 7787 0 -20.20(-0.26%)
Jul 20, 1999 7544 7826 7544 7807 0 +419.96(+5.69%)
Jul 19, 1999 7365 7455 7193 7387 0 -24.69(-0.33%)
Jul 16, 1999 7987 8024 7403 7412 0 -506.46(-6.40%)
Jul 15, 1999 7868 7965 7737 7918 0 +29.38(+0.37%)
Jul 14, 1999 8163 8249 7793 7889 0 -315.84(-3.85%)
Jul 13, 1999 8441 8441 8195 8204 0 -259.40(-3.06%)
Jul 12, 1999 8583 8592 8455 8464 0 -86.37(-1.01%)
Jul 09, 1999 8624 8663 8539 8550 0 -42.16(-0.49%)
Jul 08, 1999 8534 8611 8525 8592 0 +122.36(+1.44%)
Jul 07, 1999 8465 8501 8391 8470 0 +15.58(+0.18%)
Jul 06, 1999 8631 8664 8446 8454 0 -138.86(-1.62%)
Jul 05, 1999 8588 8668 8535 8593 0 +21.26(+0.25%)
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.