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

Taiwan Weighted (IX: TWI )

20,301.20 +87.87 (+0.43%)
Daily Price Updated: 1:33 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 15670 15718 15504 15504 0 +0.00(+0.00%)
Feb 27, 2023 15670 15718 15504 15504 0 +0.00(+0.00%)
Feb 26, 2023 15670 15718 15504 15504 0 +0.00(+0.00%)
Feb 25, 2023 15670 15718 15504 15504 0 +0.00(+0.00%)
Feb 24, 2023 15670 15718 15504 15504 0 -111.60(-0.71%)
Feb 23, 2023 15464 15658 15464 15615 0 +196.60(+1.28%)
Feb 22, 2023 15541 15541 15346 15419 0 -144.20(-0.93%)
Feb 21, 2023 15536 15568 15497 15563 0 +83.30(+0.54%)
Feb 19, 2023 15504 15504 15418 15480 0 +0.00(+0.00%)
Feb 18, 2023 15504 15504 15418 15480 0 +0.00(+0.00%)
Feb 17, 2023 15504 15504 15418 15480 0 -70.80(-0.46%)
Feb 16, 2023 15474 15586 15474 15550 0 +117.60(+0.76%)
Feb 15, 2023 15498 15554 15389 15433 0 -221.60(-1.42%)
Feb 14, 2023 15585 15670 15585 15654 0 +110.20(+0.71%)
Feb 13, 2023 15565 15570 15466 15544 0 -42.40(-0.27%)
Feb 12, 2023 15627 15628 15546 15587 0 +0.00(+0.00%)
Feb 10, 2023 15627 15628 15546 15587 0 +0.00(+0.00%)
Feb 09, 2023 15627 15628 15546 15587 0 -31.50(-0.20%)
Feb 08, 2023 15539 15631 15520 15618 0 +217.30(+1.41%)
Feb 07, 2023 15376 15462 15364 15401 0 +8.10(+0.05%)
Feb 06, 2023 15515 15515 15393 15393 0 -209.90(-1.35%)
Feb 05, 2023 15592 15618 15504 15603 0 +0.00(+0.00%)
Feb 04, 2023 15592 15618 15504 15603 0 +0.00(+0.00%)
Feb 03, 2023 15592 15618 15504 15603 0 +7.50(+0.05%)
Feb 01, 2023 15595 0 +330.00(+2.16%)
Jan 31, 2023 15419 15442 15265 15265 0 -228.60(-1.48%)
Jan 30, 2023 15292 15494 15292 15494 0 +560.90(+3.76%)
Jan 29, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 28, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 27, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 26, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 25, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 24, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 23, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 22, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 21, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 20, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 17, 2023 14922 14945 14885 14933 0 +0.00(+0.00%)
Jan 16, 2023 14922 14945 14885 14933 0 +108.80(+0.73%)
Jan 15, 2023 14923 14962 14822 14824 0 +0.00(+0.00%)
Jan 14, 2023 14923 14962 14822 14824 0 +0.00(+0.00%)
Jan 13, 2023 14923 14962 14822 14824 0 +92.50(+0.63%)
Jan 11, 2023 14781 14813 14701 14732 0 -19.80(-0.13%)
Jan 10, 2023 14823 14843 14734 14751 0 -0.80(-0.01%)
Jan 09, 2023 14504 14752 14504 14752 0 +378.90(+2.64%)
Jan 08, 2023 14278 14385 14278 14373 0 +0.00(+0.00%)
Jan 07, 2023 14278 14385 14278 14373 0 +0.00(+0.00%)
Jan 06, 2023 14278 14385 14278 14373 0 +72.30(+0.51%)
Jan 05, 2023 14285 14358 14271 14301 0 +101.90(+0.72%)
Jan 03, 2023 14187 14258 14178 14199 0 +61.40(+0.43%)
Jan 02, 2023 14184 14249 14138 14138 0 +0.00(+0.00%)
Jan 01, 2023 14184 14249 14138 14138 0 +0.00(+0.00%)
Dec 31, 2022 14184 14249 14138 14138 0 +0.00(+0.00%)
Dec 30, 2022 14184 14249 14138 14138 0 +52.70(+0.37%)
Dec 29, 2022 14098 14121 13982 14085 0 -88.10(-0.62%)
Dec 28, 2022 14250 14250 14119 14173 0 -155.30(-1.08%)
Dec 27, 2022 14310 14410 14310 14328 0 +43.30(+0.30%)
Dec 26, 2022 14271 14301 14253 14285 0 +13.50(+0.09%)
Dec 25, 2022 14318 14318 14193 14272 0 +0.00(+0.00%)
Dec 24, 2022 14318 14318 14193 14272 0 +0.00(+0.00%)
Dec 23, 2022 14318 14318 14193 14272 0 -171.30(-1.19%)
Dec 22, 2022 14323 14443 14323 14443 0 +208.50(+1.46%)
Dec 21, 2022 14205 14292 14198 14234 0 -198.90(-1.38%)
Dec 19, 2022 14478 14494 14412 14433 0 -95.20(-0.66%)
Dec 18, 2022 14554 14568 14448 14528 0 +0.00(+0.00%)
Dec 17, 2022 14554 14568 14448 14528 0 +0.00(+0.00%)
Dec 16, 2022 14554 14568 14448 14528 0 -205.60(-1.40%)
Dec 15, 2022 14693 14756 14650 14734 0 -5.30(-0.04%)
Dec 14, 2022 14558 14739 14558 14739 0 +216.40(+1.49%)
Dec 13, 2022 14618 14659 14516 14523 0 -89.60(-0.61%)
Dec 12, 2022 14658 14658 14539 14613 0 -92.80(-0.63%)
Dec 09, 2022 14620 14743 14620 14705 0 +0.00(+0.00%)
Dec 08, 2022 14620 14743 14620 14705 0 +75.40(+0.52%)
Dec 07, 2022 14708 14823 14630 14630 0 -98.90(-0.67%)
Dec 06, 2022 14955 14958 14729 14729 0 -251.80(-1.68%)
Dec 05, 2022 14972 15088 14970 14981 0 +10.00(+0.07%)
Dec 04, 2022 14933 15022 14921 14971 0 +0.00(+0.00%)
Dec 03, 2022 14933 15022 14921 14971 0 +0.00(+0.00%)
Dec 02, 2022 14933 15022 14921 14971 0 -42.10(-0.28%)
Dec 01, 2022 15060 15152 14998 15013 0 +133.30(+0.90%)
Nov 30, 2022 14678 14880 14678 14880 0 +169.90(+1.16%)
Nov 29, 2022 14504 14717 14449 14710 0 +152.70(+1.05%)
Nov 28, 2022 14637 14638 14503 14557 0 -221.60(-1.50%)
Nov 27, 2022 14765 14836 14756 14778 0 +0.00(+0.00%)
Nov 26, 2022 14765 14836 14756 14778 0 +0.00(+0.00%)
Nov 25, 2022 14765 14836 14756 14778 0 -5.50(-0.04%)
Nov 24, 2022 14650 14784 14650 14784 0 +175.50(+1.20%)
Nov 23, 2022 14596 14648 14573 14608 0 +66.30(+0.46%)
Nov 22, 2022 14404 14543 14371 14542 0 +92.80(+0.64%)
Nov 21, 2022 14515 14531 14422 14449 0 -55.60(-0.38%)
Nov 20, 2022 14584 14670 14470 14505 0 +0.00(+0.00%)
Nov 19, 2022 14584 14670 14470 14505 0 +0.00(+0.00%)
Nov 18, 2022 14584 14670 14470 14505 0 -30.20(-0.21%)
Nov 17, 2022 14489 14546 14384 14535 0 -2.10(-0.01%)
Nov 16, 2022 14638 14658 14481 14537 0 -9.00(-0.06%)
Nov 15, 2022 14326 14568 14278 14546 0 +371.40(+2.62%)
Nov 14, 2022 14081 14217 14077 14175 0 +167.30(+1.19%)
Nov 13, 2022 13879 14046 13879 14008 0 +0.00(+0.00%)
Nov 12, 2022 13879 14046 13879 14008 0 +0.00(+0.00%)
Nov 11, 2022 13879 14046 13879 14008 0 +503.80(+3.73%)
Nov 10, 2022 13556 13559 13464 13504 0 -135.00(-0.99%)
Nov 09, 2022 13410 13639 13410 13639 0 +291.00(+2.18%)
Nov 07, 2022 13275 13389 13275 13348 0 +124.10(+0.94%)
Nov 06, 2022 13109 13247 13103 13224 0 +197.00(+1.51%)
Nov 03, 2022 12942 13030 12868 13027 0 -73.50(-0.56%)
Nov 01, 2022 13033 13100 13014 13100 0 +63.00(+0.48%)
Oct 31, 2022 12933 13063 12908 13037 0 +87.40(+0.67%)
Oct 30, 2022 12862 12978 12826 12950 0 +161.40(+1.26%)
Oct 27, 2022 12875 12891 12724 12788 0 -138.00(-1.07%)
Oct 26, 2022 12808 12954 12808 12926 0 +197.40(+1.55%)
Oct 25, 2022 12666 12792 12636 12729 0 +62.90(+0.50%)
Oct 24, 2022 12830 12843 12630 12666 0 -190.90(-1.48%)
Oct 23, 2022 12914 13028 12857 12857 0 +37.80(+0.29%)
Oct 20, 2022 12931 12954 12814 12819 0 -126.90(-0.98%)
Oct 19, 2022 12913 12946 12699 12946 0 -30.70(-0.24%)
Oct 18, 2022 13096 13156 12977 12977 0 -147.90(-1.13%)
Oct 17, 2022 13075 13143 12978 13125 0 +158.70(+1.22%)
Oct 16, 2022 12989 12989 12815 12966 0 -162.10(-1.23%)
Oct 13, 2022 13024 13222 13024 13128 0 +317.40(+2.48%)
Oct 12, 2022 13108 13111 12809 12811 0 -270.50(-2.07%)
Oct 11, 2022 13077 13131 12992 13081 0 -24.80(-0.19%)
Oct 10, 2022 13394 13394 13106 13106 0 -596.30(-4.35%)
Oct 06, 2022 13848 13848 13684 13702 0 -189.70(-1.37%)
Oct 05, 2022 13866 13899 13814 13892 0 +90.60(+0.66%)
Oct 04, 2022 13727 13902 13727 13801 0 +224.90(+1.66%)
Oct 03, 2022 13447 13587 13447 13576 0 +276.00(+2.08%)
Oct 02, 2022 13359 13440 13274 13300 0 -124.10(-0.92%)
Sep 29, 2022 13410 13467 13275 13425 0 -109.70(-0.81%)
Sep 28, 2022 13551 13651 13463 13534 0 +68.20(+0.51%)
Sep 27, 2022 13817 13854 13466 13466 0 -360.50(-2.61%)
Sep 26, 2022 13813 13863 13732 13827 0 +48.40(+0.35%)
Sep 25, 2022 13993 13993 13743 13778 0 -340.20(-2.41%)
Sep 22, 2022 14231 14278 14110 14118 0 -166.20(-1.16%)
Sep 21, 2022 14326 14326 14152 14285 0 -139.90(-0.97%)
Sep 20, 2022 14517 14526 14384 14424 0 -124.80(-0.86%)
Sep 19, 2022 14475 14559 14461 14549 0 +123.60(+0.86%)
Sep 18, 2022 14567 14585 14424 14426 0 -136.10(-0.93%)
Sep 15, 2022 14602 14602 14522 14562 0 -108.20(-0.74%)
Sep 14, 2022 14647 14750 14624 14670 0 +11.70(+0.08%)
Sep 13, 2022 14695 14700 14523 14658 0 -236.10(-1.59%)
Sep 12, 2022 14896 14950 14857 14894 0 +87.00(+0.59%)
Sep 11, 2022 14711 14856 14711 14807 0 +224.00(+1.54%)
Sep 07, 2022 14447 14583 14447 14583 0 +173.40(+1.20%)
Sep 06, 2022 14558 14558 14397 14410 0 -267.20(-1.82%)
Sep 05, 2022 14705 14789 14623 14677 0 +16.10(+0.11%)
Sep 04, 2022 14670 14753 14633 14661 0 -11.90(-0.08%)
Sep 01, 2022 14790 14817 14673 14673 0 -128.90(-0.87%)
Aug 31, 2022 14981 14981 14773 14802 0 -293.50(-1.94%)
Aug 30, 2022 14912 15095 14874 15095 0 +141.80(+0.95%)
Aug 29, 2022 14920 15028 14912 14954 0 +27.40(+0.18%)
Aug 28, 2022 15197 15197 14844 14926 0 -352.20(-2.31%)
Aug 25, 2022 15222 15337 15222 15278 0 +78.40(+0.52%)
Aug 24, 2022 15105 15244 15105 15200 0 +130.80(+0.87%)
Aug 23, 2022 15112 15184 15054 15069 0 -26.70(-0.18%)
Aug 22, 2022 15225 15225 15086 15096 0 -149.20(-0.98%)
Aug 21, 2022 15375 15375 15229 15245 0 -163.70(-1.06%)
Aug 18, 2022 15394 15458 15346 15409 0 +12.00(+0.08%)
Aug 17, 2022 15385 15397 15311 15397 0 -68.70(-0.44%)
Aug 16, 2022 15423 15476 15391 15466 0 +44.90(+0.29%)
Aug 15, 2022 15435 15452 15392 15421 0 +3.30(+0.02%)
Aug 14, 2022 15333 15437 15315 15417 0 +128.30(+0.84%)
Aug 11, 2022 15204 15298 15199 15289 0 +91.20(+0.60%)
Aug 10, 2022 15088 15205 15088 15198 0 +258.80(+1.73%)
Aug 09, 2022 14941 14982 14890 14939 0 -111.30(-0.74%)
Aug 08, 2022 14965 15078 14905 15050 0 +29.90(+0.20%)
Aug 07, 2022 14972 15035 14908 15020 0 -15.60(-0.10%)
Aug 04, 2022 14802 15041 14802 15036 0 +333.80(+2.27%)
Aug 03, 2022 14742 14767 14546 14702 0 -74.80(-0.51%)
Aug 02, 2022 14758 14777 14673 14777 0 +29.80(+0.20%)
Aug 01, 2022 14861 14861 14664 14747 0 -234.50(-1.57%)
Jul 31, 2022 14982 14994 14887 14982 0 -18.40(-0.12%)
Jul 28, 2022 14950 15035 14930 15000 0 +108.20(+0.73%)
Jul 27, 2022 14979 15032 14850 14892 0 -29.70(-0.20%)
Jul 26, 2022 14792 14922 14717 14922 0 +114.80(+0.78%)
Jul 25, 2022 14912 14912 14751 14807 0 -129.50(-0.87%)
Jul 24, 2022 14902 14968 14851 14936 0 -13.10(-0.09%)
Jul 21, 2022 14953 14996 14902 14949 0 +11.70(+0.08%)
Jul 20, 2022 14744 14938 14716 14938 0 +204.50(+1.39%)
Jul 19, 2022 14810 14907 14694 14733 0 +39.10(+0.27%)
Jul 18, 2022 14638 14720 14599 14694 0 -25.50(-0.17%)
Jul 17, 2022 14589 14720 14589 14720 0 +169.00(+1.16%)
Jul 14, 2022 14484 14580 14378 14551 0 +112.10(+0.78%)
Jul 13, 2022 14252 14450 14159 14438 0 +113.80(+0.79%)
Jul 12, 2022 14195 14404 14195 14325 0 +374.10(+2.68%)
Jul 11, 2022 14236 14236 13929 13951 0 -389.90(-2.72%)
Jul 10, 2022 14478 14525 14314 14340 0 -124.00(-0.86%)
Jul 07, 2022 14462 14552 14374 14464 0 +128.20(+0.89%)
Jul 06, 2022 14052 14355 13952 14336 0 +350.80(+2.51%)
Jul 05, 2022 14290 14319 13986 13986 0 -363.70(-2.53%)
Jul 04, 2022 14346 14489 14101 14349 0 +132.10(+0.93%)
Jul 03, 2022 14238 14412 14167 14217 0 -126.00(-0.88%)
Jun 30, 2022 14812 14812 14336 14343 0 -482.60(-3.26%)
Jun 29, 2022 15147 15148 14826 14826 0 -414.40(-2.72%)
Jun 28, 2022 15366 15366 15218 15240 0 -199.80(-1.29%)
Jun 27, 2022 15520 15533 15376 15440 0 -108.10(-0.70%)
Jun 26, 2022 15409 15656 15409 15548 0 +244.70(+1.60%)
Jun 23, 2022 15232 15424 15232 15303 0 +126.90(+0.84%)
Jun 22, 2022 15306 15380 15102 15176 0 -171.40(-1.12%)
Jun 21, 2022 15688 15688 15347 15348 0 -380.80(-2.42%)
Jun 20, 2022 15427 15729 15427 15729 0 +361.00(+2.35%)
Jun 19, 2022 15649 15668 15368 15368 0 -273.70(-1.75%)
Jun 16, 2022 15794 15794 15573 15641 0 -197.30(-1.25%)
Jun 15, 2022 16098 16209 15838 15839 0 -160.60(-1.00%)
Jun 14, 2022 16026 16107 15982 15999 0 -48.20(-0.30%)
Jun 13, 2022 15975 16068 15869 16047 0 -23.60(-0.15%)
Jun 12, 2022 16295 16295 16056 16071 0 -389.10(-2.36%)
Jun 09, 2022 16582 16582 16403 16460 0 -161.20(-0.97%)
Jun 08, 2022 16644 16644 16558 16621 0 -49.20(-0.30%)
Jun 07, 2022 16539 16703 16539 16670 0 +157.60(+0.95%)
Jun 06, 2022 16594 16594 16466 16513 0 -93.10(-0.56%)
Jun 05, 2022 16571 16654 16509 16606 0 +53.40(+0.32%)
Jun 01, 2022 16606 16617 16541 16553 0 -122.50(-0.73%)
May 31, 2022 16719 16811 16650 16675 0 -132.70(-0.79%)
May 30, 2022 16562 16808 16493 16808 0 +197.20(+1.19%)
May 29, 2022 16369 16611 16369 16611 0 +344.40(+2.12%)
May 26, 2022 16076 16266 16076 16266 0 +297.40(+1.86%)
May 25, 2022 16128 16179 15950 15969 0 -135.20(-0.84%)
May 24, 2022 15988 16169 15981 16104 0 +140.40(+0.88%)
May 23, 2022 16167 16220 15964 15964 0 -192.80(-1.19%)
May 22, 2022 16194 16250 16126 16156 0 +11.60(+0.07%)
May 19, 2022 16062 16182 16058 16145 0 +124.50(+0.78%)
May 18, 2022 16112 16112 15893 16020 0 -276.60(-1.70%)
May 17, 2022 16175 16317 16173 16297 0 +240.80(+1.50%)
May 16, 2022 15916 16086 15916 16056 0 +155.10(+0.98%)
May 15, 2022 15944 16033 15848 15901 0 +68.50(+0.43%)
May 12, 2022 15687 15861 15687 15832 0 +215.80(+1.38%)
May 11, 2022 15944 15944 15617 15617 0 -389.50(-2.43%)
May 10, 2022 16054 16081 15953 16006 0 -55.50(-0.35%)
May 09, 2022 15891 16072 15734 16062 0 +12.80(+0.08%)
May 08, 2022 16346 16346 16049 16049 0 -359.30(-2.19%)
May 05, 2022 16491 16491 16312 16408 0 -287.90(-1.72%)
May 04, 2022 16690 16784 16651 16696 0 +130.30(+0.79%)
May 03, 2022 16531 16617 16514 16566 0 +66.90(+0.41%)
May 02, 2022 16593 16605 16466 16499 0 -93.30(-0.56%)
Apr 28, 2022 16600 16664 16522 16592 0 +172.80(+1.05%)
Apr 27, 2022 16351 16456 16257 16419 0 +116.10(+0.71%)
Apr 26, 2022 16427 16427 16219 16303 0 -341.50(-2.05%)
Apr 25, 2022 16678 16730 16582 16645 0 +23.90(+0.14%)
Apr 24, 2022 16912 16912 16580 16621 0 -404.20(-2.37%)
Apr 21, 2022 17089 17089 16924 17025 0 -102.80(-0.60%)
Apr 20, 2022 17160 17214 17106 17128 0 -21.00(-0.12%)
Apr 19, 2022 17057 17149 16984 17149 0 +155.50(+0.92%)
Apr 18, 2022 16926 17106 16926 16993 0 +94.50(+0.56%)
Apr 17, 2022 16959 16999 16846 16899 0 -105.30(-0.62%)
Apr 14, 2022 17139 17141 17004 17004 0 -241.50(-1.40%)
Apr 13, 2022 17353 17374 17246 17246 0 -56.00(-0.32%)
Apr 12, 2022 17080 17333 17080 17302 0 +310.80(+1.83%)
Apr 11, 2022 17006 17101 16905 16991 0 -57.50(-0.34%)
Apr 10, 2022 17273 17316 17047 17048 0 -236.10(-1.37%)
Apr 07, 2022 17210 17317 17210 17284 0 +105.90(+0.62%)
Apr 06, 2022 17430 17439 17179 17179 0 -343.90(-1.96%)
Apr 05, 2022 17484 17529 17381 17522 0 -103.10(-0.58%)
Mar 31, 2022 17658 17658 17466 17626 0 -67.90(-0.38%)
Mar 30, 2022 17754 17768 17682 17694 0 -47.10(-0.27%)
Mar 29, 2022 17573 17770 17573 17741 0 +191.90(+1.09%)
Mar 28, 2022 17568 17586 17493 17549 0 +28.70(+0.16%)
Mar 27, 2022 17510 17527 17369 17520 0 -156.90(-0.89%)
Mar 24, 2022 17696 17747 17634 17677 0 -22.20(-0.13%)
Mar 23, 2022 17711 17711 17603 17699 0 -32.30(-0.18%)
Mar 22, 2022 17582 17739 17582 17731 0 +171.70(+0.98%)
Mar 21, 2022 17512 17573 17469 17560 0 -0.70(-0.00%)
Mar 20, 2022 17504 17604 17504 17560 0 +103.90(+0.60%)
Mar 17, 2022 17440 17472 17360 17456 0 +8.30(+0.05%)
Mar 16, 2022 17173 17473 17173 17448 0 +507.40(+3.00%)
Mar 15, 2022 17008 17086 16808 16941 0 +14.70(+0.09%)
Mar 14, 2022 17177 17177 16912 16926 0 -336.90(-1.95%)
Mar 13, 2022 17288 17363 17218 17263 0 -1.70(-0.01%)
Mar 10, 2022 17374 17374 17240 17265 0 -168.50(-0.97%)
Mar 09, 2022 17225 17478 17225 17433 0 +417.80(+2.46%)
Mar 08, 2022 16944 17073 16944 17015 0 +190.20(+1.13%)
Mar 07, 2022 17000 17114 16765 16825 0 -353.50(-2.06%)
Mar 06, 2022 17582 17582 17136 17179 0 -557.80(-3.14%)
Mar 03, 2022 17845 17845 17710 17736 0 -197.90(-1.10%)
Mar 02, 2022 17932 18026 17906 17934 0 +66.80(+0.37%)
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.