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

Taiwan Weighted (IX: TWI )

20,396.60 -98.92 (-0.48%)
Daily Price Updated: 4:45 PM EDT, May 1, 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, 2005 6279 6281 6241 6242 0 +10.29(+0.17%)
Jun 29, 2005 6370 6376 6232 6232 0 -85.19(-1.35%)
Jun 28, 2005 6304 6323 6294 6317 0 +13.85(+0.22%)
Jun 27, 2005 6308 6342 6279 6303 0 -37.70(-0.59%)
Jun 24, 2005 6351 6364 6324 6341 0 -33.17(-0.52%)
Jun 23, 2005 6383 6402 6369 6374 0 +16.03(+0.25%)
Jun 22, 2005 6292 6381 6292 6358 0 +79.37(+1.26%)
Jun 21, 2005 6304 6305 6266 6278 0 -18.43(-0.29%)
Jun 20, 2005 6312 6315 6273 6297 0 +3.33(+0.05%)
Jun 17, 2005 6304 6357 6293 6294 0 +11.15(+0.18%)
Jun 16, 2005 6298 6298 6249 6282 0 +30.31(+0.48%)
Jun 15, 2005 6220 6252 6216 6252 0 +46.34(+0.75%)
Jun 14, 2005 6245 6266 6206 6206 0 -25.29(-0.41%)
Jun 13, 2005 6195 6236 6168 6231 0 +38.70(+0.62%)
Jun 10, 2005 6188 6198 6158 6192 0 +46.43(+0.76%)
Jun 09, 2005 6172 6189 6144 6146 0 -15.74(-0.26%)
Jun 08, 2005 6121 6170 6121 6162 0 +55.87(+0.92%)
Jun 07, 2005 6144 6147 6097 6106 0 -31.78(-0.52%)
Jun 06, 2005 6109 6141 6086 6138 0 +29.62(+0.48%)
Jun 03, 2005 6063 6113 6051 6108 0 +68.47(+1.13%)
Jun 02, 2005 6009 6065 6009 6039 0 +67.86(+1.14%)
Jun 01, 2005 6003 6023 5963 5972 0 -39.94(-0.66%)
May 31, 2005 5999 6027 5981 6012 0 +2.04(+0.03%)
May 30, 2005 5997 6010 5972 6010 0 +17.97(+0.30%)
May 27, 2005 5966 5999 5966 5992 0 +52.13(+0.88%)
May 26, 2005 5903 5939 5883 5939 0 +50.89(+0.86%)
May 25, 2005 5922 5957 5879 5889 0 -20.57(-0.35%)
May 24, 2005 5889 5926 5889 5909 0 +23.65(+0.40%)
May 23, 2005 5953 5953 5884 5885 0 -69.24(-1.16%)
May 20, 2005 5987 5996 5955 5955 0 -16.02(-0.27%)
May 19, 2005 5964 5998 5958 5971 0 +79.88(+1.36%)
May 18, 2005 5901 5921 5889 5891 0 -3.18(-0.05%)
May 17, 2005 5939 5944 5879 5894 0 -31.87(-0.54%)
May 16, 2005 5992 5998 5926 5926 0 -55.60(-0.93%)
May 13, 2005 5932 6001 5926 5981 0 +46.88(+0.79%)
May 12, 2005 5918 5935 5906 5935 0 +17.47(+0.30%)
May 11, 2005 5901 5925 5901 5917 0 -32.67(-0.55%)
May 10, 2005 5973 5977 5939 5950 0 -17.05(-0.29%)
May 09, 2005 5958 5974 5951 5967 0 -1.11(-0.02%)
May 06, 2005 5932 5975 5917 5968 0 +40.46(+0.68%)
May 05, 2005 5852 5958 5852 5928 0 +123.82(+2.13%)
May 04, 2005 5828 5831 5793 5804 0 -14.54(-0.25%)
May 03, 2005 5845 5866 5818 5818 0 +0.15(+0.00%)
May 02, 2005 5818 5818 5818 5818 0 +0.00(+0.00%)
Apr 29, 2005 5810 5818 5781 5818 0 -24.20(-0.41%)
Apr 28, 2005 5775 5842 5755 5842 0 +64.00(+1.11%)
Apr 27, 2005 5807 5818 5777 5778 0 -26.98(-0.46%)
Apr 26, 2005 5774 5815 5756 5805 0 +46.94(+0.82%)
Apr 25, 2005 5753 5771 5727 5758 0 +11.22(+0.20%)
Apr 22, 2005 5777 5800 5741 5747 0 +25.10(+0.44%)
Apr 21, 2005 5565 5725 5565 5722 0 +28.98(+0.51%)
Apr 20, 2005 5800 5800 5683 5693 0 -55.34(-0.96%)
Apr 19, 2005 5737 5773 5727 5748 0 +33.19(+0.58%)
Apr 18, 2005 5810 5810 5679 5715 0 -173.21(-2.94%)
Apr 15, 2005 5946 5946 5876 5888 0 -88.31(-1.48%)
Apr 14, 2005 5967 5995 5964 5977 0 -21.40(-0.36%)
Apr 13, 2005 6004 6009 5990 5998 0 +4.19(+0.07%)
Apr 12, 2005 5975 5996 5955 5994 0 +14.47(+0.24%)
Apr 11, 2005 6021 6021 5969 5979 0 -44.65(-0.74%)
Apr 08, 2005 6002 6029 5997 6024 0 +52.31(+0.88%)
Apr 07, 2005 6032 6043 5972 5972 0 -41.73(-0.69%)
Apr 06, 2005 6025 6046 6007 6013 0 -6.44(-0.11%)
Apr 05, 2005 6014 6048 6006 6020 2,940,200 +0.00(+0.00%)
Apr 04, 2005 6014 6048 6006 6020 0 -8.82(-0.15%)
Apr 01, 2005 6011 6029 5959 6029 0 +22.87(+0.38%)
Mar 31, 2005 6006 6017 5995 6006 0 +47.90(+0.80%)
Mar 30, 2005 5940 5980 5940 5958 0 -3.26(-0.05%)
Mar 29, 2005 6036 6036 5961 5961 0 -87.50(-1.45%)
Mar 28, 2005 6092 6093 6049 6049 0 -17.17(-0.28%)
Mar 25, 2005 6019 6066 6016 6066 0 +64.91(+1.08%)
Mar 24, 2005 6030 6055 6001 6001 0 -18.49(-0.31%)
Mar 23, 2005 6005 6024 5970 6019 0 +0.70(+0.01%)
Mar 22, 2005 6058 6058 5999 6019 0 -40.17(-0.66%)
Mar 21, 2005 6056 6078 6052 6059 0 +15.01(+0.25%)
Mar 18, 2005 6039 6055 6019 6044 0 +11.48(+0.19%)
Mar 17, 2005 6022 6055 6002 6032 0 -39.89(-0.66%)
Mar 16, 2005 6052 6093 6048 6072 0 +8.88(+0.15%)
Mar 15, 2005 6155 6170 6028 6063 0 -92.03(-1.50%)
Mar 14, 2005 6182 6193 6152 6156 0 -48.72(-0.79%)
Mar 11, 2005 6226 6238 6194 6204 0 +11.70(+0.19%)
Mar 10, 2005 6208 6215 6169 6193 0 -20.75(-0.33%)
Mar 09, 2005 6164 6227 6164 6213 0 +39.94(+0.65%)
Mar 08, 2005 6251 6256 6157 6173 0 -47.18(-0.76%)
Mar 07, 2005 6224 6258 6221 6221 0 +26.90(+0.43%)
Mar 04, 2005 6191 6219 6178 6194 0 -8.76(-0.14%)
Mar 03, 2005 6220 6220 6164 6202 0 -22.87(-0.37%)
Mar 02, 2005 6268 6268 6220 6225 0 -34.44(-0.55%)
Mar 01, 2005 6227 6260 6208 6260 0 +51.86(+0.84%)
Feb 28, 2005 6208 6208 6208 6208 0 +0.00(+0.00%)
Feb 25, 2005 6195 6234 6192 6208 0 +79.49(+1.30%)
Feb 24, 2005 6124 6172 6110 6128 0 +6.82(+0.11%)
Feb 23, 2005 6082 6129 6049 6122 0 +14.35(+0.23%)
Feb 22, 2005 6156 6161 6106 6107 0 -35.61(-0.58%)
Feb 21, 2005 6146 6172 6133 6143 0 +27.35(+0.45%)
Feb 18, 2005 6072 6129 6063 6115 0 +43.27(+0.71%)
Feb 17, 2005 6119 6140 6072 6072 0 -71.33(-1.16%)
Feb 16, 2005 6135 6159 6086 6143 0 +21.10(+0.34%)
Feb 15, 2005 6122 6142 6106 6122 0 +9.99(+0.16%)
Feb 14, 2005 6130 6149 6089 6112 0 +77.80(+1.29%)
Feb 11, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 10, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 09, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 08, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 07, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 04, 2005 6029 6044 6006 6035 3,194,800 +0.00(+0.00%)
Feb 03, 2005 6029 6044 6006 6035 0 +15.91(+0.26%)
Feb 02, 2005 6016 6065 6011 6019 0 +37.15(+0.62%)
Feb 01, 2005 6016 6016 5980 5982 0 -12.69(-0.21%)
Jan 31, 2005 5905 6002 5900 5994 0 +114.30(+1.94%)
Jan 28, 2005 5846 5903 5836 5880 0 +37.17(+0.64%)
Jan 27, 2005 5849 5860 5821 5843 0 +7.39(+0.13%)
Jan 26, 2005 5815 5847 5810 5835 0 +52.62(+0.91%)
Jan 25, 2005 5759 5797 5735 5783 0 +11.27(+0.20%)
Jan 24, 2005 5860 5863 5764 5771 0 -77.43(-1.32%)
Jan 21, 2005 5877 5899 5847 5849 0 -39.19(-0.67%)
Jan 20, 2005 5836 5918 5836 5888 0 -7.25(-0.12%)
Jan 19, 2005 5953 5962 5895 5895 0 -38.22(-0.64%)
Jan 18, 2005 5964 5964 5927 5934 0 -11.70(-0.20%)
Jan 17, 2005 5956 5969 5940 5945 0 +55.75(+0.95%)
Jan 14, 2005 5832 5895 5813 5890 0 +35.58(+0.61%)
Jan 13, 2005 5900 5922 5828 5854 0 -25.14(-0.43%)
Jan 12, 2005 5958 5978 5878 5879 0 -96.58(-1.62%)
Jan 11, 2005 5948 5993 5942 5976 0 +32.81(+0.55%)
Jan 10, 2005 5950 5963 5929 5943 0 +6.86(+0.12%)
Jan 07, 2005 5991 6007 5935 5936 0 -46.13(-0.77%)
Jan 06, 2005 5989 6003 5972 5982 0 -6.25(-0.10%)
Jan 05, 2005 5999 6030 5988 5988 0 -72.09(-1.19%)
Jan 04, 2005 6118 6129 6053 6060 0 -82.66(-1.35%)
Jan 03, 2005 6166 6183 6129 6143 0 +3.43(+0.06%)
Dec 31, 2004 6119 6161 6078 6140 0 +38.83(+0.64%)
Dec 30, 2004 6110 6118 6087 6101 0 +12.37(+0.20%)
Dec 29, 2004 6038 6103 6038 6088 0 +87.92(+1.47%)
Dec 28, 2004 5980 6021 5980 6001 0 +14.63(+0.24%)
Dec 27, 2004 6018 6018 5973 5986 0 -33.48(-0.56%)
Dec 24, 2004 5990 6038 5990 6019 0 +21.75(+0.36%)
Dec 23, 2004 6003 6011 5966 5998 0 -3.85(-0.06%)
Dec 22, 2004 6009 6044 6002 6002 0 +13.67(+0.23%)
Dec 21, 2004 5982 6001 5976 5988 0 +1.91(+0.03%)
Dec 20, 2004 5913 5986 5910 5986 0 -23.38(-0.39%)
Dec 17, 2004 6020 6029 6002 6009 0 -9.91(-0.16%)
Dec 16, 2004 6007 6025 5991 6019 0 +16.65(+0.28%)
Dec 15, 2004 5931 6011 5913 6003 0 +92.93(+1.57%)
Dec 14, 2004 5908 5910 5873 5910 0 +30.76(+0.52%)
Dec 13, 2004 5901 5979 5818 5879 0 -32.74(-0.55%)
Dec 10, 2004 5906 5912 5869 5912 0 -2.34(-0.04%)
Dec 09, 2004 5895 5924 5887 5914 0 +21.46(+0.36%)
Dec 08, 2004 5909 5909 5880 5893 0 -32.77(-0.55%)
Dec 07, 2004 5908 5928 5886 5925 0 +6.11(+0.10%)
Dec 06, 2004 5864 5923 5858 5919 0 +25.90(+0.44%)
Dec 03, 2004 5870 5893 5851 5893 0 +25.32(+0.43%)
Dec 02, 2004 5862 5868 5827 5868 0 +69.33(+1.20%)
Dec 01, 2004 5778 5816 5745 5799 0 -46.14(-0.79%)
Nov 30, 2004 5771 5845 5722 5845 0 +59.50(+1.03%)
Nov 29, 2004 5798 5812 5756 5785 0 +6.61(+0.11%)
Nov 26, 2004 5884 5935 5779 5779 0 -76.59(-1.31%)
Nov 25, 2004 5925 5925 5855 5855 0 -56.07(-0.95%)
Nov 24, 2004 5869 5919 5863 5911 0 +60.21(+1.03%)
Nov 23, 2004 5857 5873 5790 5851 0 +12.68(+0.22%)
Nov 22, 2004 5962 5970 5838 5838 0 -188.13(-3.12%)
Nov 19, 2004 6053 6066 6018 6027 0 -22.94(-0.38%)
Nov 18, 2004 6064 6088 6035 6049 0 +20.81(+0.35%)
Nov 17, 2004 5916 6029 5905 6029 0 +117.83(+1.99%)
Nov 16, 2004 5917 5938 5895 5911 0 +4.16(+0.07%)
Nov 15, 2004 5961 5974 5906 5907 0 -10.47(-0.18%)
Nov 12, 2004 5902 5952 5894 5917 0 +42.64(+0.73%)
Nov 11, 2004 5920 5931 5873 5875 0 -73.97(-1.24%)
Nov 10, 2004 5948 5958 5899 5948 0 +3.29(+0.06%)
Nov 09, 2004 5945 5948 5900 5945 0 +7.74(+0.13%)
Nov 08, 2004 5937 5943 5895 5937 0 +6.15(+0.10%)
Nov 05, 2004 5936 5960 5896 5931 0 +70.58(+1.20%)
Nov 04, 2004 5864 5891 5832 5861 0 -2.12(-0.04%)
Nov 03, 2004 5761 5863 5744 5863 0 +103.24(+1.79%)
Nov 02, 2004 5671 5760 5648 5760 0 +103.44(+1.83%)
Nov 01, 2004 5726 5733 5628 5656 0 -49.76(-0.87%)
Oct 29, 2004 5693 5718 5673 5706 0 +10.37(+0.18%)
Oct 28, 2004 5724 5735 5690 5696 0 +44.59(+0.79%)
Oct 27, 2004 5664 5677 5598 5651 0 -11.91(-0.21%)
Oct 26, 2004 5715 5715 5656 5663 0 -111.79(-1.94%)
Oct 25, 2004 5834 5838 5768 5775 2,910,800 +0.00(+0.00%)
Oct 22, 2004 5834 5838 5768 5775 0 -22.57(-0.39%)
Oct 21, 2004 5765 5849 5756 5797 0 +8.90(+0.15%)
Oct 20, 2004 5790 5809 5760 5788 0 -19.45(-0.33%)
Oct 19, 2004 5816 5824 5765 5808 0 +35.67(+0.62%)
Oct 18, 2004 5848 5858 5772 5772 0 -48.70(-0.84%)
Oct 15, 2004 5818 5864 5782 5821 0 -10.25(-0.18%)
Oct 14, 2004 5924 5924 5824 5831 0 -132.00(-2.21%)
Oct 13, 2004 5994 6006 5957 5963 0 -16.49(-0.28%)
Oct 12, 2004 6073 6078 5980 5980 0 -109.72(-1.80%)
Oct 11, 2004 6079 6096 6041 6089 0 -12.88(-0.21%)
Oct 08, 2004 6083 6116 6073 6102 0 -0.84(-0.01%)
Oct 07, 2004 6116 6134 6066 6103 0 +42.39(+0.70%)
Oct 06, 2004 6093 6136 6061 6061 0 -20.40(-0.34%)
Oct 05, 2004 6088 6111 6063 6081 0 +3.05(+0.05%)
Oct 04, 2004 6021 6084 6013 6078 0 +132.61(+2.23%)
Oct 01, 2004 5869 5945 5858 5945 0 +99.66(+1.70%)
Sep 30, 2004 5864 5900 5827 5846 0 +35.94(+0.62%)
Sep 29, 2004 5844 5877 5810 5810 0 -39.47(-0.67%)
Sep 28, 2004 5872 5884 5832 5849 2,714,800 +0.00(+0.00%)
Sep 27, 2004 5872 5884 5832 5849 0 -42.99(-0.73%)
Sep 24, 2004 5944 5944 5883 5892 0 -45.04(-0.76%)
Sep 23, 2004 5922 5938 5907 5937 0 -32.93(-0.55%)
Sep 22, 2004 5962 5970 5929 5970 0 +20.92(+0.35%)
Sep 21, 2004 5902 5949 5895 5949 0 +84.72(+1.44%)
Sep 20, 2004 5847 5892 5814 5865 0 +46.15(+0.79%)
Sep 17, 2004 5902 5902 5814 5818 0 -72.66(-1.23%)
Sep 16, 2004 5826 5895 5826 5891 0 +19.98(+0.34%)
Sep 15, 2004 5911 5930 5861 5871 0 -48.70(-0.82%)
Sep 14, 2004 5956 5970 5915 5920 0 -8.45(-0.14%)
Sep 13, 2004 5918 5942 5889 5928 0 +82.03(+1.40%)
Sep 10, 2004 5877 5899 5832 5846 0 +3.26(+0.06%)
Sep 09, 2004 5854 5860 5817 5843 0 -3.09(-0.05%)
Sep 08, 2004 5866 5887 5835 5846 0 -0.81(-0.01%)
Sep 07, 2004 5786 5847 5786 5847 0 +70.84(+1.23%)
Sep 06, 2004 5747 5785 5713 5776 0 +14.85(+0.26%)
Sep 03, 2004 5860 5880 5759 5761 0 -91.71(-1.57%)
Sep 02, 2004 5870 5872 5818 5853 0 -5.29(-0.09%)
Sep 01, 2004 5800 5866 5800 5858 0 +92.60(+1.61%)
Aug 31, 2004 5758 5865 5745 5766 0 -23.40(-0.40%)
Aug 30, 2004 5792 5819 5771 5789 0 -8.77(-0.15%)
Aug 27, 2004 5811 5838 5785 5798 0 -15.68(-0.27%)
Aug 26, 2004 5743 5831 5743 5813 0 +152.42(+2.69%)
Aug 25, 2004 5652 5674 5621 5661 3,136,800 +0.00(+0.00%)
Aug 24, 2004 5652 5674 5621 5661 3,136,800 +0.00(+0.00%)
Aug 23, 2004 5652 5674 5621 5661 0 +38.11(+0.68%)
Aug 20, 2004 5601 5670 5591 5623 0 +19.87(+0.35%)
Aug 19, 2004 5491 5605 5489 5603 0 +175.24(+3.23%)
Aug 18, 2004 5349 5428 5300 5428 0 +85.26(+1.60%)
Aug 17, 2004 5384 5391 5341 5342 0 -9.52(-0.18%)
Aug 16, 2004 5381 5381 5352 5352 0 -37.92(-0.70%)
Aug 13, 2004 5333 5409 5314 5390 0 +21.91(+0.41%)
Aug 12, 2004 5350 5373 5330 5368 0 +0.68(+0.01%)
Aug 11, 2004 5438 5438 5354 5367 0 -26.39(-0.49%)
Aug 10, 2004 5408 5433 5389 5394 0 -5.72(-0.11%)
Aug 09, 2004 5332 5406 5324 5399 0 +0.29(+0.01%)
Aug 06, 2004 5372 5466 5372 5399 0 -28.45(-0.52%)
Aug 05, 2004 5335 5442 5255 5428 0 +110.74(+2.08%)
Aug 04, 2004 5338 5346 5288 5317 0 -50.35(-0.94%)
Aug 03, 2004 5358 5396 5346 5367 0 +16.82(+0.31%)
Aug 02, 2004 5404 5404 5338 5350 0 -70.17(-1.29%)
Jul 30, 2004 5415 5450 5405 5421 0 +70.91(+1.33%)
Jul 29, 2004 5378 5399 5350 5350 0 -33.91(-0.63%)
Jul 28, 2004 5432 5445 5376 5384 0 -15.04(-0.28%)
Jul 27, 2004 5336 5430 5280 5399 0 +66.90(+1.25%)
Jul 26, 2004 5319 5337 5297 5332 0 -42.14(-0.78%)
Jul 23, 2004 5372 5428 5360 5374 0 -14.11(-0.26%)
Jul 22, 2004 5302 5396 5285 5388 0 -21.17(-0.39%)
Jul 21, 2004 5388 5441 5362 5409 0 +83.45(+1.57%)
Jul 20, 2004 5454 5477 5315 5326 0 -163.42(-2.98%)
Jul 19, 2004 5484 5528 5433 5489 0 -13.04(-0.24%)
Jul 16, 2004 5502 5577 5502 5502 0 -40.66(-0.73%)
Jul 15, 2004 5596 5612 5506 5543 0 -80.85(-1.44%)
Jul 14, 2004 5695 5699 5624 5624 0 -61.92(-1.09%)
Jul 13, 2004 5718 5721 5684 5686 0 -73.17(-1.27%)
Jul 12, 2004 5802 5805 5751 5759 0 -18.98(-0.33%)
Jul 09, 2004 5737 5780 5695 5778 0 +64.33(+1.13%)
Jul 08, 2004 5744 5781 5710 5713 0 -14.39(-0.25%)
Jul 07, 2004 5644 5745 5644 5728 0 -5.79(-0.10%)
Jul 06, 2004 5675 5734 5657 5734 0 +73.79(+1.30%)
Jul 05, 2004 5688 5707 5628 5660 0 -86.92(-1.51%)
Jul 02, 2004 5738 5776 5717 5747 0 -90.21(-1.55%)
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.