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

Taiwan Weighted (IX: TWI )

20,708.84 +148.07 (+0.72%)
Daily Price Updated: 1:33 PM EDT, May 10, 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 (%)
Nov 30, 2015 8340 8340 8239 8321 0 -77.79(-0.93%)
Nov 29, 2015 8493 8505 8397 8398 0 +0.00(+0.00%)
Nov 28, 2015 8493 8505 8397 8398 0 +0.00(+0.00%)
Nov 27, 2015 8493 8505 8397 8398 0 -86.50(-1.02%)
Nov 26, 2015 8411 8511 8411 8485 0 +98.77(+1.18%)
Nov 25, 2015 8408 8427 8352 8386 0 -14.01(-0.17%)
Nov 24, 2015 8472 8498 8397 8400 0 -85.59(-1.01%)
Nov 23, 2015 8481 8503 8450 8486 0 +20.28(+0.24%)
Nov 22, 2015 8473 8484 8434 8465 0 +0.00(+0.00%)
Nov 21, 2015 8473 8484 8434 8465 0 +0.00(+0.00%)
Nov 20, 2015 8473 8484 8434 8465 0 -11.75(-0.14%)
Nov 19, 2015 8382 8477 8357 8477 0 +136.73(+1.64%)
Nov 18, 2015 8432 8455 8327 8340 0 -78.95(-0.94%)
Nov 17, 2015 8369 8472 8369 8419 0 +124.02(+1.50%)
Nov 16, 2015 8278 8312 8217 8295 0 -34.10(-0.41%)
Nov 15, 2015 8402 8453 8330 8330 0 +0.00(+0.00%)
Nov 14, 2015 8402 8453 8330 8330 0 +0.00(+0.00%)
Nov 13, 2015 8402 8453 8330 8330 0 -98.59(-1.17%)
Nov 12, 2015 8427 8467 8374 8428 0 +13.08(+0.16%)
Nov 11, 2015 8544 8558 8415 8415 0 -121.89(-1.43%)
Nov 10, 2015 8615 8615 8530 8537 0 -105.58(-1.22%)
Nov 09, 2015 8703 8746 8624 8642 0 -51.09(-0.59%)
Nov 08, 2015 8858 8858 8672 8694 0 +0.00(+0.00%)
Nov 07, 2015 8858 8858 8672 8694 0 +0.00(+0.00%)
Nov 06, 2015 8858 8858 8672 8694 0 -156.61(-1.77%)
Nov 05, 2015 8859 8872 8828 8850 0 -6.84(-0.08%)
Nov 04, 2015 8760 8864 8754 8857 0 +143.83(+1.65%)
Nov 03, 2015 8643 8728 8643 8713 0 +98.42(+1.14%)
Nov 02, 2015 8572 8615 8524 8615 0 +60.46(+0.71%)
Nov 01, 2015 8578 8587 8504 8554 0 +0.00(+0.00%)
Oct 31, 2015 8578 8587 8504 8554 0 +0.00(+0.00%)
Oct 30, 2015 8578 8587 8504 8554 0 -16.77(-0.20%)
Oct 29, 2015 8683 8705 8568 8571 0 -94.91(-1.10%)
Oct 28, 2015 8679 8714 8632 8666 0 -35.33(-0.41%)
Oct 27, 2015 8724 8734 8663 8701 0 -44.04(-0.50%)
Oct 26, 2015 8707 8757 8707 8745 0 +71.55(+0.82%)
Oct 25, 2015 8672 8740 8662 8674 0 +0.00(+0.00%)
Oct 24, 2015 8672 8740 8662 8674 0 +0.00(+0.00%)
Oct 23, 2015 8672 8740 8662 8674 0 +65.35(+0.76%)
Oct 22, 2015 8600 8631 8594 8608 0 -0.77(-0.01%)
Oct 21, 2015 8668 8690 8591 8609 0 -44.37(-0.51%)
Oct 20, 2015 8651 8663 8618 8654 0 +22.10(+0.26%)
Oct 19, 2015 8629 8670 8603 8632 0 +26.55(+0.31%)
Oct 18, 2015 8596 8628 8575 8605 0 +0.00(+0.00%)
Oct 17, 2015 8596 8628 8575 8605 0 +0.00(+0.00%)
Oct 16, 2015 8596 8628 8575 8605 0 +3.43(+0.04%)
Oct 15, 2015 8573 8652 8573 8602 0 +79.01(+0.93%)
Oct 14, 2015 8545 8554 8516 8523 0 -45.41(-0.53%)
Oct 13, 2015 8572 8574 8518 8568 0 -5.80(-0.07%)
Oct 12, 2015 8478 8578 8478 8574 0 +127.76(+1.51%)
Oct 11, 2015 8528 8545 8434 8446 0 +0.00(+0.00%)
Oct 10, 2015 8528 8545 8434 8446 0 +0.00(+0.00%)
Oct 09, 2015 8528 8545 8434 8446 0 +0.00(+0.00%)
Oct 08, 2015 8528 8545 8434 8446 0 -49.27(-0.58%)
Oct 07, 2015 8399 8495 8385 8495 0 +101.13(+1.20%)
Oct 06, 2015 8409 8483 8391 8394 0 +41.74(+0.50%)
Oct 05, 2015 8343 8365 8317 8352 0 +47.33(+0.57%)
Oct 04, 2015 8290 8321 8254 8305 0 +0.00(+0.00%)
Oct 03, 2015 8290 8321 8254 8305 0 +0.00(+0.00%)
Oct 02, 2015 8290 8321 8254 8305 0 +9.09(+0.11%)
Oct 01, 2015 8194 8318 8171 8296 0 +114.70(+1.40%)
Sep 30, 2015 8097 8181 8060 8181 0 +48.89(+0.60%)
Sep 29, 2015 8131 8152 8062 8132 0 +0.00(+0.00%)
Sep 28, 2015 8131 8152 8062 8132 0 +0.00(+0.00%)
Sep 27, 2015 8131 8152 8062 8132 0 +0.00(+0.00%)
Sep 26, 2015 8131 8152 8062 8132 0 +0.00(+0.00%)
Sep 25, 2015 8131 8152 8062 8132 0 +9.25(+0.11%)
Sep 24, 2015 8224 8257 8102 8123 0 -70.32(-0.86%)
Sep 23, 2015 8311 8311 8186 8193 0 -172.50(-2.06%)
Sep 22, 2015 8331 8366 8326 8366 0 +58.88(+0.71%)
Sep 21, 2015 8404 8404 8285 8307 0 -155.10(-1.83%)
Sep 20, 2015 8428 8489 8400 8462 0 +0.00(+0.00%)
Sep 19, 2015 8428 8489 8400 8462 0 +0.00(+0.00%)
Sep 18, 2015 8428 8489 8400 8462 0 +16.64(+0.20%)
Sep 17, 2015 8377 8467 8377 8446 0 +112.21(+1.35%)
Sep 16, 2015 8298 8342 8277 8333 0 +73.30(+0.89%)
Sep 15, 2015 8320 8328 8226 8260 0 -47.30(-0.57%)
Sep 14, 2015 8333 8360 8259 8307 0 +1.47(+0.02%)
Sep 13, 2015 8271 8313 8233 8306 0 +0.00(+0.00%)
Sep 12, 2015 8271 8313 8233 8306 0 +0.00(+0.00%)
Sep 11, 2015 8271 8313 8233 8306 0 +37.14(+0.45%)
Sep 10, 2015 8248 8275 8214 8269 0 -18.24(-0.22%)
Sep 09, 2015 8097 8296 8097 8287 0 +285.42(+3.57%)
Sep 08, 2015 7993 8031 7979 8002 0 +14.94(+0.19%)
Sep 07, 2015 7991 8053 7958 7987 0 -14.04(-0.18%)
Sep 06, 2015 8088 8128 7991 8001 0 +0.00(+0.00%)
Sep 05, 2015 8088 8128 7991 8001 0 +0.00(+0.00%)
Sep 04, 2015 8088 8128 7991 8001 0 -95.35(-1.18%)
Sep 03, 2015 8071 8101 8007 8096 0 +60.66(+0.75%)
Sep 02, 2015 7970 8068 7907 8035 0 +17.73(+0.22%)
Sep 01, 2015 8118 8120 8002 8018 0 -157.36(-1.92%)
Aug 31, 2015 8027 8175 7962 8175 0 +155.74(+1.94%)
Aug 30, 2015 7924 8040 7924 8019 0 +0.00(+0.00%)
Aug 29, 2015 7924 8040 7924 8019 0 +0.00(+0.00%)
Aug 28, 2015 7924 8040 7924 8019 0 +194.63(+2.49%)
Aug 27, 2015 7763 7856 7763 7825 0 +108.96(+1.41%)
Aug 26, 2015 7636 7762 7548 7716 0 +39.95(+0.52%)
Aug 25, 2015 7427 7678 7368 7676 0 +265.30(+3.58%)
Aug 24, 2015 7720 7720 7203 7410 0 -376.58(-4.84%)
Aug 23, 2015 7942 7942 7787 7787 0 +0.00(+0.00%)
Aug 22, 2015 7942 7942 7787 7787 0 +0.00(+0.00%)
Aug 21, 2015 7942 7942 7787 7787 0 -242.89(-3.02%)
Aug 20, 2015 8009 8064 7952 8030 0 +7.97(+0.10%)
Aug 19, 2015 8183 8183 7988 8022 0 -155.38(-1.90%)
Aug 18, 2015 8237 8277 8167 8177 0 -36.20(-0.44%)
Aug 17, 2015 8308 8309 8213 8213 0 -92.22(-1.11%)
Aug 16, 2015 8315 8344 8283 8306 0 +0.00(+0.00%)
Aug 15, 2015 8315 8344 8283 8306 0 +0.00(+0.00%)
Aug 14, 2015 8315 8344 8283 8306 0 -6.10(-0.07%)
Aug 13, 2015 8285 8348 8272 8312 0 +28.36(+0.34%)
Aug 12, 2015 8365 8377 8236 8283 0 -110.76(-1.32%)
Aug 11, 2015 8542 8586 8393 8394 0 -72.70(-0.86%)
Aug 10, 2015 8411 8484 8374 8467 0 +24.55(+0.29%)
Aug 09, 2015 8409 8458 8368 8442 0 +0.00(+0.00%)
Aug 08, 2015 8409 8458 8368 8442 0 +0.00(+0.00%)
Aug 07, 2015 8409 8458 8368 8442 0 -7.27(-0.09%)
Aug 06, 2015 8565 8586 8405 8450 0 -92.71(-1.09%)
Aug 05, 2015 8505 8563 8486 8542 0 +31.41(+0.37%)
Aug 04, 2015 8538 8590 8434 8511 0 -13.55(-0.16%)
Aug 03, 2015 8637 8637 8483 8524 0 -140.93(-1.63%)
Aug 02, 2015 8671 8676 8591 8665 0 +0.00(+0.00%)
Aug 01, 2015 8671 8676 8591 8665 0 +0.00(+0.00%)
Jul 31, 2015 8671 8676 8591 8665 0 +13.85(+0.16%)
Jul 30, 2015 8567 8697 8567 8651 0 +88.01(+1.03%)
Jul 29, 2015 8588 8619 8516 8563 0 -19.01(-0.22%)
Jul 28, 2015 8566 8636 8532 8582 0 +25.81(+0.30%)
Jul 27, 2015 8733 8733 8553 8557 0 -211.18(-2.41%)
Jul 26, 2015 8810 8812 8733 8768 0 +0.00(+0.00%)
Jul 25, 2015 8810 8812 8733 8768 0 +0.00(+0.00%)
Jul 24, 2015 8810 8812 8733 8768 0 -23.26(-0.26%)
Jul 23, 2015 8865 8896 8752 8791 0 -127.58(-1.43%)
Jul 22, 2015 8956 8968 8896 8919 0 -87.26(-0.97%)
Jul 21, 2015 8998 9011 8940 9006 0 +30.96(+0.34%)
Jul 20, 2015 9085 9125 8953 8975 0 -70.98(-0.78%)
Jul 19, 2015 9061 9079 9018 9046 0 +0.00(+0.00%)
Jul 18, 2015 9061 9079 9018 9046 0 +0.00(+0.00%)
Jul 17, 2015 9061 9079 9018 9046 0 +3.77(+0.04%)
Jul 16, 2015 9063 9085 9022 9042 0 -11.99(-0.13%)
Jul 15, 2015 9064 9089 9005 9054 0 +12.44(+0.14%)
Jul 14, 2015 9062 9125 9042 9042 0 +7.84(+0.09%)
Jul 13, 2015 8947 9042 8947 9034 0 +119.79(+1.34%)
Jul 12, 2015 8861 8946 8751 8914 0 +0.00(+0.00%)
Jul 11, 2015 8861 8946 8751 8914 0 +0.00(+0.00%)
Jul 10, 2015 8861 8946 8751 8914 0 +0.00(+0.00%)
Jul 09, 2015 8861 8946 8751 8914 0 -61.98(-0.69%)
Jul 08, 2015 9226 9226 8947 8976 0 -274.05(-2.96%)
Jul 07, 2015 9278 9333 9244 9250 0 -5.80(-0.06%)
Jul 06, 2015 9310 9348 9256 9256 0 -102.27(-1.09%)
Jul 05, 2015 9370 9370 9265 9358 0 +0.00(+0.00%)
Jul 04, 2015 9370 9370 9265 9358 0 +0.00(+0.00%)
Jul 03, 2015 9370 9370 9265 9358 0 -21.01(-0.22%)
Jul 02, 2015 9372 9401 9350 9379 0 +4.01(+0.04%)
Jul 01, 2015 9312 9405 9298 9375 0 +52.21(+0.56%)
Jun 30, 2015 9223 9323 9204 9323 0 +86.92(+0.94%)
Jun 29, 2015 9359 9359 9227 9236 0 -226.47(-2.39%)
Jun 28, 2015 9482 9490 9443 9463 0 +0.00(+0.00%)
Jun 27, 2015 9482 9490 9443 9463 0 +0.00(+0.00%)
Jun 26, 2015 9482 9490 9443 9463 0 -13.77(-0.15%)
Jun 25, 2015 9416 9501 9416 9476 0 +79.03(+0.84%)
Jun 24, 2015 9390 9409 9364 9397 0 +6.17(+0.07%)
Jun 23, 2015 9376 9438 9376 9391 0 +49.37(+0.53%)
Jun 22, 2015 9248 9371 9248 9342 0 +123.40(+1.34%)
Jun 21, 2015 9189 9244 9188 9218 0 +0.00(+0.00%)
Jun 20, 2015 9189 9244 9188 9218 0 +0.00(+0.00%)
Jun 19, 2015 9189 9244 9188 9218 0 +0.00(+0.00%)
Jun 18, 2015 9189 9244 9188 9218 0 +28.54(+0.31%)
Jun 17, 2015 9233 9242 9170 9190 0 -22.95(-0.25%)
Jun 16, 2015 9273 9273 9178 9213 0 -46.70(-0.50%)
Jun 15, 2015 9305 9325 9252 9259 0 -42.45(-0.46%)
Jun 14, 2015 9305 9339 9263 9302 0 +0.00(+0.00%)
Jun 13, 2015 9305 9339 9263 9302 0 +0.00(+0.00%)
Jun 12, 2015 9305 9339 9263 9302 0 -0.56(-0.01%)
Jun 11, 2015 9331 9358 9251 9302 0 +3.99(+0.04%)
Jun 10, 2015 9247 9334 9247 9298 0 +106.63(+1.16%)
Jun 09, 2015 9346 9364 9192 9192 0 -176.56(-1.88%)
Jun 08, 2015 9324 9419 9259 9368 0 +28.30(+0.30%)
Jun 07, 2015 9328 9371 9273 9340 0 +0.00(+0.00%)
Jun 06, 2015 9328 9371 9273 9340 0 +0.00(+0.00%)
Jun 05, 2015 9328 9371 9273 9340 0 -8.50(-0.09%)
Jun 04, 2015 9537 9559 9325 9349 0 -207.89(-2.18%)
Jun 03, 2015 9618 9645 9550 9557 0 -57.74(-0.60%)
Jun 02, 2015 9620 9657 9585 9614 0 -11.43(-0.12%)
Jun 01, 2015 9688 9692 9589 9626 0 -75.38(-0.78%)
May 31, 2015 9728 9747 9693 9701 0 +0.00(+0.00%)
May 30, 2015 9728 9747 9693 9701 0 +0.00(+0.00%)
May 29, 2015 9728 9747 9693 9701 0 -11.77(-0.12%)
May 28, 2015 9742 9766 9705 9713 0 +19.30(+0.20%)
May 27, 2015 9667 9710 9649 9694 0 +24.13(+0.25%)
May 26, 2015 9688 9724 9650 9669 0 +24.24(+0.25%)
May 25, 2015 9654 9654 9589 9645 0 +6.37(+0.07%)
May 24, 2015 9607 9675 9607 9639 0 +0.00(+0.00%)
May 23, 2015 9607 9675 9607 9639 0 +0.00(+0.00%)
May 22, 2015 9607 9675 9607 9639 0 +60.24(+0.63%)
May 21, 2015 9648 9648 9536 9579 0 -106.75(-1.10%)
May 20, 2015 9726 9736 9663 9685 0 -31.46(-0.32%)
May 19, 2015 9624 9723 9624 9717 0 +110.67(+1.15%)
May 18, 2015 9604 9612 9551 9606 0 +26.62(+0.28%)
May 17, 2015 9638 9645 9553 9579 0 +0.00(+0.00%)
May 16, 2015 9638 9645 9553 9579 0 +0.00(+0.00%)
May 15, 2015 9638 9645 9553 9579 0 -31.35(-0.33%)
May 14, 2015 9730 9735 9600 9611 0 -113.28(-1.16%)
May 13, 2015 9697 9743 9688 9724 0 +43.38(+0.45%)
May 12, 2015 9638 9703 9637 9681 0 +17.01(+0.18%)
May 11, 2015 9764 9797 9636 9664 0 -28.28(-0.29%)
May 10, 2015 9724 9761 9692 9692 0 +0.00(+0.00%)
May 09, 2015 9724 9761 9692 9692 0 +0.00(+0.00%)
May 08, 2015 9724 9761 9692 9692 0 -12.11(-0.12%)
May 07, 2015 9790 9790 9704 9704 0 -114.09(-1.16%)
May 06, 2015 9780 9829 9736 9818 0 -1.93(-0.02%)
May 05, 2015 9849 9856 9788 9820 0 -24.91(-0.25%)
May 04, 2015 9854 9872 9800 9845 0 +24.99(+0.25%)
May 03, 2015 9841 9895 9820 9820 0 +0.00(+0.00%)
May 02, 2015 9841 9895 9820 9820 0 +0.00(+0.00%)
May 01, 2015 9841 9895 9820 9820 0 +0.00(+0.00%)
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.