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, 2008 7603 7604 7479 7524 0 -25.22(-0.33%)
Jun 27, 2008 7490 7586 7466 7549 0 -263.04(-3.37%)
Jun 26, 2008 7873 7905 7802 7812 0 -43.26(-0.55%)
Jun 25, 2008 7751 7855 7679 7855 0 +116.94(+1.51%)
Jun 24, 2008 7889 7928 7738 7738 0 -138.37(-1.76%)
Jun 23, 2008 7768 7917 7750 7876 0 -25.95(-0.33%)
Jun 20, 2008 8088 8088 7898 7902 0 -145.30(-1.81%)
Jun 19, 2008 8075 8107 8045 8048 0 -169.84(-2.07%)
Jun 18, 2008 8159 8254 8149 8218 0 +15.79(+0.19%)
Jun 17, 2008 8182 8204 8068 8202 0 +32.02(+0.39%)
Jun 16, 2008 8191 8227 8140 8170 0 +64.18(+0.79%)
Jun 13, 2008 8119 8162 8043 8106 0 +43.28(+0.54%)
Jun 12, 2008 8212 8216 8053 8062 0 -283.28(-3.39%)
Jun 11, 2008 8402 8423 8298 8346 0 -24.41(-0.29%)
Jun 10, 2008 8582 8602 8370 8370 0 -217.96(-2.54%)
Jun 09, 2008 8522 8596 8515 8588 0 -157.39(-1.80%)
Jun 06, 2008 8803 8809 8745 8745 0 +6.89(+0.08%)
Jun 05, 2008 8650 8746 8521 8738 0 +110.66(+1.28%)
Jun 04, 2008 8595 8636 8562 8628 0 +48.37(+0.56%)
Jun 03, 2008 8665 8693 8558 8579 0 -145.04(-1.66%)
Jun 02, 2008 8638 8724 8631 8724 0 +105.39(+1.22%)
May 30, 2008 8762 8766 8548 8619 0 -65.84(-0.76%)
May 29, 2008 8774 8794 8676 8685 0 +19.19(+0.22%)
May 28, 2008 8827 8835 8666 8666 0 -112.66(-1.28%)
May 27, 2008 8779 8790 8724 8778 0 +70.56(+0.81%)
May 26, 2008 8809 8811 8707 8708 0 -126.90(-1.44%)
May 23, 2008 9007 9051 8835 8835 0 -173.30(-1.92%)
May 22, 2008 8899 9008 8878 9008 0 -7.54(-0.08%)
May 21, 2008 9037 9080 8973 9016 0 -53.32(-0.59%)
May 20, 2008 9310 9310 9057 9069 0 -226.31(-2.43%)
May 19, 2008 9250 9295 9207 9295 0 +97.79(+1.06%)
May 16, 2008 9211 9242 9171 9197 0 +40.23(+0.44%)
May 15, 2008 9093 9159 9088 9157 0 +138.76(+1.54%)
May 14, 2008 9039 9057 8994 9018 0 +28.89(+0.32%)
May 13, 2008 8895 8995 8859 8990 0 +159.48(+1.81%)
May 12, 2008 8809 8839 8754 8830 0 +37.66(+0.43%)
May 09, 2008 8895 8896 8792 8792 0 -74.23(-0.84%)
May 08, 2008 8866 8881 8807 8867 0 -59.72(-0.67%)
May 07, 2008 8920 8978 8902 8926 0 +68.97(+0.78%)
May 06, 2008 8852 8862 8783 8857 0 +20.30(+0.23%)
May 05, 2008 8969 8976 8814 8837 0 -126.56(-1.41%)
May 02, 2008 8998 9011 8950 8964 0 +43.71(+0.49%)
May 01, 2008 8918 8963 8883 8920 0 +0.00(+0.00%)
Apr 30, 2008 8918 8963 8883 8920 0 +28.18(+0.32%)
Apr 29, 2008 9056 9078 8892 8892 0 -187.86(-2.07%)
Apr 28, 2008 8966 9080 8954 9080 0 +131.77(+1.47%)
Apr 25, 2008 9053 9063 8945 8948 0 -42.50(-0.47%)
Apr 24, 2008 9025 9064 8975 8990 0 -18.16(-0.20%)
Apr 23, 2008 9033 9079 8952 9008 0 -28.76(-0.32%)
Apr 22, 2008 9068 9081 8997 9037 0 -46.07(-0.51%)
Apr 21, 2008 9157 9160 9048 9083 0 +8.98(+0.10%)
Apr 18, 2008 9093 9123 9025 9074 0 -16.09(-0.18%)
Apr 17, 2008 9186 9195 9064 9090 0 +24.39(+0.27%)
Apr 16, 2008 9008 9069 8982 9066 0 +141.26(+1.58%)
Apr 15, 2008 8931 8952 8885 8925 0 +32.10(+0.36%)
Apr 14, 2008 8877 8929 8839 8893 0 -16.90(-0.19%)
Apr 11, 2008 8873 8937 8840 8910 0 +80.18(+0.91%)
Apr 10, 2008 8682 8829 8682 8829 0 +161.47(+1.86%)
Apr 09, 2008 8685 8760 8629 8668 0 -4.92(-0.06%)
Apr 08, 2008 8717 8726 8673 8673 0 -56.94(-0.65%)
Apr 07, 2008 8639 8730 8620 8730 0 +133.45(+1.55%)
Apr 04, 2008 8594 8622 8556 8596 0 +0.00(+0.00%)
Apr 03, 2008 8594 8622 8556 8596 0 -8.98(-0.10%)
Apr 02, 2008 8579 8620 8520 8605 0 +185.60(+2.20%)
Apr 01, 2008 8593 8609 8420 8420 0 -152.87(-1.78%)
Mar 31, 2008 8606 8628 8499 8573 0 -50.89(-0.59%)
Mar 28, 2008 8592 8668 8564 8623 0 +17.53(+0.20%)
Mar 27, 2008 8698 8709 8559 8606 0 -162.07(-1.85%)
Mar 26, 2008 8776 8843 8712 8768 0 -27.07(-0.31%)
Mar 25, 2008 8854 8899 8761 8795 0 -70.26(-0.79%)
Mar 24, 2008 9049 9049 8781 8865 0 +340.36(+3.99%)
Mar 21, 2008 8454 8540 8413 8525 0 +187.37(+2.25%)
Mar 20, 2008 8152 8343 8125 8338 0 +158.27(+1.93%)
Mar 19, 2008 8216 8233 8143 8179 0 +121.53(+1.51%)
Mar 18, 2008 8039 8083 7955 8058 0 +52.36(+0.65%)
Mar 17, 2008 8041 8053 7901 8005 0 -155.93(-1.91%)
Mar 14, 2008 8293 8315 8120 8161 0 -49.60(-0.60%)
Mar 13, 2008 8408 8448 8199 8211 0 -224.31(-2.66%)
Mar 12, 2008 8578 8578 8424 8435 0 +53.70(+0.64%)
Mar 11, 2008 8207 8382 8207 8382 0 +82.23(+0.99%)
Mar 10, 2008 8501 8507 8287 8299 0 -232.01(-2.72%)
Mar 07, 2008 8537 8625 8513 8531 0 -127.26(-1.47%)
Mar 06, 2008 8559 8659 8526 8659 0 +174.69(+2.06%)
Mar 05, 2008 8494 8560 8439 8484 0 +13.84(+0.16%)
Mar 04, 2008 8279 8471 8279 8470 0 +207.24(+2.51%)
Mar 03, 2008 8214 8266 8147 8263 0 -149.89(-1.78%)
Feb 29, 2008 8367 8474 8367 8413 0 -49.32(-0.58%)
Feb 28, 2008 8401 8462 8363 8462 0 +0.00(+0.00%)
Feb 27, 2008 8401 8462 8363 8462 0 +154.41(+1.86%)
Feb 26, 2008 8380 8387 8259 8308 0 +21.36(+0.26%)
Feb 25, 2008 8229 8308 8229 8286 0 +177.60(+2.19%)
Feb 22, 2008 8013 8109 7987 8109 0 +22.78(+0.28%)
Feb 21, 2008 7982 8086 7972 8086 0 +191.46(+2.43%)
Feb 20, 2008 8000 8041 7855 7894 0 -129.94(-1.62%)
Feb 19, 2008 7985 8024 7933 8024 0 +133.51(+1.69%)
Feb 18, 2008 7925 7988 7873 7891 0 +14.53(+0.18%)
Feb 15, 2008 7766 7888 7762 7876 0 +11.09(+0.14%)
Feb 14, 2008 7711 7865 7707 7865 0 +314.73(+4.17%)
Feb 13, 2008 7645 7656 7534 7551 0 -2.75(-0.04%)
Feb 12, 2008 7568 7620 7530 7553 0 -120.69(-1.57%)
Feb 11, 2008 7614 7706 7584 7674 0 +0.00(+0.00%)
Feb 08, 2008 7614 7706 7584 7674 0 +0.00(+0.00%)
Feb 07, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 06, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 05, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 04, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 01, 2008 7614 7706 7584 7674 0 +152.86(+2.03%)
Jan 31, 2008 7528 7579 7401 7521 0 -22.37(-0.30%)
Jan 30, 2008 7604 7667 7508 7544 0 -32.92(-0.43%)
Jan 29, 2008 7594 7603 7447 7576 0 +90.63(+1.21%)
Jan 28, 2008 7679 7706 7478 7486 0 -253.80(-3.28%)
Jan 25, 2008 7648 7740 7648 7740 0 +222.54(+2.96%)
Jan 24, 2008 7639 7653 7413 7517 0 +108.65(+1.47%)
Jan 23, 2008 7708 7708 7385 7408 0 -173.56(-2.29%)
Jan 22, 2008 7595 7742 7567 7582 0 -528.24(-6.51%)
Jan 21, 2008 8167 8221 8100 8110 0 -74.45(-0.91%)
Jan 18, 2008 7935 8185 7884 8185 0 +83.02(+1.02%)
Jan 17, 2008 8245 8300 8004 8102 0 -77.91(-0.95%)
Jan 16, 2008 8286 8375 8180 8180 0 -249.30(-2.96%)
Jan 15, 2008 8316 8546 8312 8429 0 +255.43(+3.13%)
Jan 14, 2008 8254 8261 8098 8173 0 +144.10(+1.79%)
Jan 11, 2008 8134 8152 8026 8029 0 -27.96(-0.35%)
Jan 10, 2008 8153 8177 8057 8057 0 -27.79(-0.34%)
Jan 09, 2008 7842 8085 7818 8085 0 +122.15(+1.53%)
Jan 08, 2008 7909 8011 7896 7963 0 +79.54(+1.01%)
Jan 07, 2008 7960 8016 7883 7883 0 -337.73(-4.11%)
Jan 04, 2008 8134 8247 8098 8221 0 +36.90(+0.45%)
Jan 03, 2008 8172 8244 8130 8184 0 -138.85(-1.67%)
Jan 02, 2008 8492 8533 8320 8323 0 -183.23(-2.15%)
Jan 01, 2008 8450 8506 8415 8506 3,607,200 +0.00(+0.00%)
Dec 31, 2007 8450 8506 8415 8506 0 +109.33(+1.30%)
Dec 28, 2007 8269 8460 8269 8397 0 +83.23(+1.00%)
Dec 27, 2007 8169 8355 8169 8314 0 +157.33(+1.93%)
Dec 26, 2007 8125 8174 8072 8156 0 -10.68(-0.13%)
Dec 25, 2007 8166 8182 8120 8167 0 +31.59(+0.39%)
Dec 24, 2007 8074 8135 8061 8135 0 +194.04(+2.44%)
Dec 21, 2007 7903 8007 7810 7941 0 +84.36(+1.07%)
Dec 20, 2007 8044 8048 7841 7857 0 -157.23(-1.96%)
Dec 19, 2007 7881 8020 7865 8014 0 +206.92(+2.65%)
Dec 18, 2007 7731 7914 7665 7807 0 -23.46(-0.30%)
Dec 17, 2007 8042 8093 7831 7831 0 -287.23(-3.54%)
Dec 14, 2007 8186 8203 7923 8118 0 -69.87(-0.85%)
Dec 13, 2007 8486 8522 8188 8188 0 -302.89(-3.57%)
Dec 12, 2007 8496 8554 8452 8491 0 -147.49(-1.71%)
Dec 11, 2007 8649 8659 8570 8638 0 +40.30(+0.47%)
Dec 10, 2007 8700 8707 8595 8598 0 -124.35(-1.43%)
Dec 07, 2007 8775 8805 8722 8722 0 +27.97(+0.32%)
Dec 06, 2007 8785 8798 8655 8694 0 +17.46(+0.20%)
Dec 05, 2007 8627 8706 8601 8677 0 +25.67(+0.30%)
Dec 04, 2007 8557 8657 8557 8651 0 +67.44(+0.79%)
Dec 03, 2007 8623 8646 8565 8584 0 -2.56(-0.03%)
Nov 30, 2007 8499 8591 8499 8586 0 +139.37(+1.65%)
Nov 29, 2007 8455 8481 8376 8447 0 +170.77(+2.06%)
Nov 28, 2007 8429 8440 8276 8276 0 -99.50(-1.19%)
Nov 27, 2007 8320 8454 8208 8376 0 -152.57(-1.79%)
Nov 26, 2007 8463 8534 8407 8528 0 +186.13(+2.23%)
Nov 23, 2007 8551 8559 8342 8342 0 -157.17(-1.85%)
Nov 22, 2007 8431 8574 8391 8499 0 +15.26(+0.18%)
Nov 21, 2007 8677 8704 8484 8484 0 -196.75(-2.27%)
Nov 20, 2007 8484 8681 8372 8681 0 +0.15(+0.00%)
Nov 19, 2007 8818 8838 8681 8681 0 -84.11(-0.96%)
Nov 16, 2007 8767 8791 8679 8765 0 -140.59(-1.58%)
Nov 15, 2007 8920 8962 8898 8905 0 -37.52(-0.42%)
Nov 14, 2007 8966 8994 8941 8943 0 +215.72(+2.47%)
Nov 13, 2007 8673 8742 8599 8727 0 +56.60(+0.65%)
Nov 12, 2007 8755 8766 8627 8671 0 -300.31(-3.35%)
Nov 09, 2007 8962 9017 8854 8971 0 +33.34(+0.37%)
Nov 08, 2007 9096 9106 8890 8938 0 -362.64(-3.90%)
Nov 07, 2007 9437 9437 9300 9300 0 +7.42(+0.08%)
Nov 06, 2007 9325 9368 9278 9293 0 -15.80(-0.17%)
Nov 05, 2007 9252 9314 9129 9309 0 +35.51(+0.38%)
Nov 02, 2007 9373 9433 9248 9273 0 -325.14(-3.39%)
Nov 01, 2007 9781 9786 9556 9598 0 -113.14(-1.17%)
Oct 31, 2007 9778 9788 9665 9711 0 -46.56(-0.48%)
Oct 30, 2007 9854 9860 9728 9758 0 -51.95(-0.53%)
Oct 29, 2007 9744 9822 9735 9810 0 +178.37(+1.85%)
Oct 26, 2007 9637 9662 9573 9632 0 +63.25(+0.66%)
Oct 25, 2007 9547 9573 9504 9568 0 +125.64(+1.33%)
Oct 24, 2007 9593 9640 9443 9443 0 -59.77(-0.63%)
Oct 23, 2007 9420 9513 9420 9502 0 +141.76(+1.51%)
Oct 22, 2007 9279 9382 9276 9361 0 -251.09(-2.61%)
Oct 19, 2007 9667 9674 9610 9612 0 -25.35(-0.26%)
Oct 18, 2007 9605 9667 9575 9637 0 +74.91(+0.78%)
Oct 17, 2007 9582 9616 9493 9562 0 -30.31(-0.32%)
Oct 16, 2007 9469 9618 9461 9592 0 +74.02(+0.78%)
Oct 15, 2007 9565 9577 9432 9518 0 +21.98(+0.23%)
Oct 12, 2007 9677 9731 9490 9496 0 -201.20(-2.07%)
Oct 11, 2007 9708 9729 9661 9698 0 +57.84(+0.60%)
Oct 10, 2007 9744 9744 9592 9640 5,534,400 +0.00(+0.00%)
Oct 09, 2007 9744 9744 9592 9640 0 -77.34(-0.80%)
Oct 08, 2007 9737 9745 9683 9717 0 +99.91(+1.04%)
Oct 05, 2007 9646 9670 9565 9617 0 -10.13(-0.11%)
Oct 04, 2007 9664 9676 9574 9627 0 -72.68(-0.75%)
Oct 03, 2007 9650 9784 9618 9700 0 +76.82(+0.80%)
Oct 02, 2007 9598 9643 9583 9623 0 +134.75(+1.42%)
Oct 01, 2007 9524 9555 9474 9488 0 +76.55(+0.81%)
Sep 28, 2007 9447 9474 9412 9412 0 -1.70(-0.02%)
Sep 27, 2007 9337 9414 9292 9414 0 +156.18(+1.69%)
Sep 26, 2007 9181 9270 9179 9257 0 +152.19(+1.67%)
Sep 25, 2007 9019 9105 8994 9105 5,025,000 +0.00(+0.00%)
Sep 24, 2007 9019 9105 8994 9105 5,025,000 +0.00(+0.00%)
Sep 21, 2007 9019 9105 8994 9105 0 +122.25(+1.36%)
Sep 20, 2007 8988 9110 8951 8983 0 +56.65(+0.63%)
Sep 19, 2007 9091 9091 8901 8926 0 +26.47(+0.30%)
Sep 18, 2007 9039 9044 8875 8900 3,917,000 +0.00(+0.00%)
Sep 17, 2007 9039 9044 8875 8900 0 -131.72(-1.46%)
Sep 14, 2007 8996 9047 8953 9032 0 +104.21(+1.17%)
Sep 13, 2007 9062 9062 8925 8927 0 -90.70(-1.01%)
Sep 12, 2007 9078 9085 9011 9018 0 +15.00(+0.17%)
Sep 11, 2007 8981 9017 8953 9003 0 +65.54(+0.73%)
Sep 10, 2007 8868 8953 8846 8938 0 -80.50(-0.89%)
Sep 07, 2007 9056 9078 9001 9018 0 +1.00(+0.01%)
Sep 06, 2007 8897 9017 8842 9017 0 +103.23(+1.16%)
Sep 05, 2007 9018 9026 8902 8914 0 -9.13(-0.10%)
Sep 04, 2007 9020 9028 8884 8923 0 -56.98(-0.63%)
Sep 03, 2007 9019 9019 8947 8980 0 -2.20(-0.02%)
Aug 31, 2007 8808 8982 8786 8982 0 +210.95(+2.41%)
Aug 30, 2007 8782 8826 8751 8771 0 +127.89(+1.48%)
Aug 29, 2007 8514 8643 8514 8643 0 -84.23(-0.97%)
Aug 28, 2007 8697 8753 8673 8728 0 +9.24(+0.11%)
Aug 27, 2007 8850 8850 8705 8718 0 +28.22(+0.32%)
Aug 24, 2007 8727 8742 8668 8690 0 -42.75(-0.49%)
Aug 23, 2007 8699 8735 8686 8733 0 +239.38(+2.82%)
Aug 22, 2007 8487 8512 8432 8493 0 +14.38(+0.17%)
Aug 21, 2007 8542 8587 8424 8479 0 -36.52(-0.43%)
Aug 20, 2007 8497 8517 8397 8516 0 +425.31(+5.26%)
Aug 17, 2007 8210 8307 7988 8090 0 -111.08(-1.35%)
Aug 16, 2007 8397 8438 8166 8201 0 -391.67(-4.56%)
Aug 15, 2007 8782 8809 8561 8593 0 -317.95(-3.57%)
Aug 14, 2007 8953 9023 8840 8911 0 -27.97(-0.31%)
Aug 13, 2007 9031 9031 8913 8939 0 +7.65(+0.09%)
Aug 10, 2007 8870 8969 8870 8931 0 -251.29(-2.74%)
Aug 09, 2007 9213 9219 9140 9183 0 +83.14(+0.91%)
Aug 08, 2007 8961 9099 8939 9099 0 +237.15(+2.68%)
Aug 07, 2007 9068 9069 8862 8862 0 -79.42(-0.89%)
Aug 06, 2007 8866 8961 8857 8942 0 -116.09(-1.28%)
Aug 03, 2007 9104 9135 9026 9058 0 +107.25(+1.20%)
Aug 02, 2007 9076 9080 8728 8951 0 +58.69(+0.66%)
Aug 01, 2007 9189 9266 8892 8892 0 -395.37(-4.26%)
Jul 31, 2007 9212 9308 9173 9287 0 +214.68(+2.37%)
Jul 30, 2007 9037 9136 8997 9073 0 -89.71(-0.98%)
Jul 27, 2007 9245 9377 9162 9162 0 -404.14(-4.22%)
Jul 26, 2007 9794 9808 9566 9566 0 -173.71(-1.78%)
Jul 25, 2007 9684 9763 9656 9740 0 -3.93(-0.04%)
Jul 24, 2007 9674 9745 9643 9744 0 +122.49(+1.27%)
Jul 23, 2007 9576 9637 9564 9622 0 +35.67(+0.37%)
Jul 20, 2007 9537 9586 9488 9586 0 +112.59(+1.19%)
Jul 19, 2007 9450 9529 9442 9473 0 -12.04(-0.13%)
Jul 18, 2007 9512 9575 9483 9485 0 -24.38(-0.26%)
Jul 17, 2007 9445 9514 9338 9510 0 +92.41(+0.98%)
Jul 16, 2007 9514 9539 9404 9417 0 -53.98(-0.57%)
Jul 13, 2007 9531 9540 9411 9471 0 +116.89(+1.25%)
Jul 12, 2007 9347 9400 9317 9354 0 +63.46(+0.68%)
Jul 11, 2007 9323 9341 9263 9291 0 -93.78(-1.00%)
Jul 10, 2007 9405 9405 9307 9385 0 +14.89(+0.16%)
Jul 09, 2007 9246 9370 9239 9370 0 +181.53(+1.98%)
Jul 06, 2007 9170 9200 9118 9188 0 +39.53(+0.43%)
Jul 05, 2007 9114 9149 9086 9149 0 +79.80(+0.88%)
Jul 04, 2007 9069 9113 9034 9069 0 +72.78(+0.81%)
Jul 03, 2007 8983 9020 8977 8996 0 +56.71(+0.63%)
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.