Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Weighted (IX: TWI )

20,131.74 +532.46 (+2.72%)
Daily Price Updated: 1:33 PM EDT, Apr 24, 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 (%)
Sep 29, 2020 12484 12569 12467 12516 0 +47.90(+0.38%)
Sep 28, 2020 12488 12571 12430 12468 0 +4.90(+0.04%)
Sep 27, 2020 12282 12463 12282 12463 0 +229.90(+1.88%)
Sep 24, 2020 12313 12386 12150 12233 0 -31.50(-0.26%)
Sep 23, 2020 12488 12488 12264 12264 0 -319.50(-2.54%)
Sep 22, 2020 12656 12701 12548 12584 0 -61.60(-0.49%)
Sep 21, 2020 12787 12787 12633 12646 0 -149.60(-1.17%)
Sep 20, 2020 12875 12952 12795 12795 0 -80.50(-0.63%)
Sep 17, 2020 12859 12928 12841 12876 0 +2.90(+0.02%)
Sep 16, 2020 12920 12972 12852 12873 0 -104.10(-0.80%)
Sep 15, 2020 12990 13022 12949 12977 0 +131.10(+1.02%)
Sep 14, 2020 12787 12858 12773 12846 0 +57.90(+0.45%)
Sep 13, 2020 12680 12793 12680 12788 0 +111.80(+0.88%)
Sep 10, 2020 12698 12702 12617 12676 0 -15.80(-0.12%)
Sep 09, 2020 12666 12709 12650 12692 0 +83.20(+0.66%)
Sep 08, 2020 12592 12617 12480 12609 0 -55.00(-0.43%)
Sep 07, 2020 12637 12702 12615 12664 0 +62.20(+0.49%)
Sep 06, 2020 12646 12725 12575 12601 0 -36.60(-0.29%)
Sep 03, 2020 12646 12656 12560 12638 0 -120.00(-0.94%)
Sep 02, 2020 12775 12858 12732 12758 0 +58.50(+0.46%)
Sep 01, 2020 12772 12803 12646 12700 0 -3.80(-0.03%)
Aug 31, 2020 12617 12703 12566 12703 0 +111.80(+0.89%)
Aug 30, 2020 12763 12831 12592 12592 0 -137.30(-1.08%)
Aug 27, 2020 12759 12799 12675 12729 0 -68.50(-0.54%)
Aug 26, 2020 12889 12961 12786 12797 0 -36.00(-0.28%)
Aug 25, 2020 12769 12833 12735 12833 0 +75.10(+0.59%)
Aug 24, 2020 12706 12815 12699 12758 0 +111.10(+0.88%)
Aug 23, 2020 12630 12703 12568 12647 0 +39.30(+0.31%)
Aug 20, 2020 12462 12639 12462 12608 0 +245.20(+1.98%)
Aug 19, 2020 12765 12765 12145 12363 0 -416.00(-3.26%)
Aug 18, 2020 12905 12950 12779 12779 0 -93.50(-0.73%)
Aug 17, 2020 12975 12982 12840 12872 0 -84.00(-0.65%)
Aug 16, 2020 12814 12956 12801 12956 0 +160.60(+1.26%)
Aug 13, 2020 12710 12801 12679 12796 0 +32.40(+0.25%)
Aug 12, 2020 12759 12813 12717 12763 0 +92.80(+0.73%)
Aug 11, 2020 12714 12731 12626 12670 0 -109.90(-0.86%)
Aug 10, 2020 12856 12906 12780 12780 0 -113.80(-0.88%)
Aug 09, 2020 12787 12933 12787 12894 0 +65.10(+0.51%)
Aug 06, 2020 12901 12913 12791 12829 0 -84.60(-0.66%)
Aug 05, 2020 12894 12972 12851 12914 0 +111.20(+0.87%)
Aug 04, 2020 12762 12816 12740 12802 0 +92.40(+0.73%)
Aug 03, 2020 12578 12710 12578 12710 0 +196.90(+1.57%)
Aug 02, 2020 12643 12673 12507 12513 0 -151.80(-1.20%)
Jul 30, 2020 12654 12734 12636 12665 0 -58.10(-0.46%)
Jul 29, 2020 12692 12770 12617 12723 0 +181.90(+1.45%)
Jul 28, 2020 12531 12661 12488 12541 0 -45.70(-0.36%)
Jul 27, 2020 12952 13032 12533 12587 0 -1.60(-0.01%)
Jul 26, 2020 12619 12686 12587 12588 0 +284.30(+2.31%)
Jul 23, 2020 12467 12503 12266 12304 0 -169.30(-1.36%)
Jul 21, 2020 12390 12487 12389 12473 0 +75.80(+0.61%)
Jul 20, 2020 12242 12450 12242 12398 0 +223.00(+1.83%)
Jul 19, 2020 12205 12221 12066 12174 0 -7.10(-0.06%)
Jul 16, 2020 12196 12267 12145 12182 0 +23.90(+0.20%)
Jul 15, 2020 12173 12221 12107 12158 0 -45.10(-0.37%)
Jul 14, 2020 12234 12320 12162 12203 0 -6.20(-0.05%)
Jul 13, 2020 12203 12228 12144 12209 0 -2.60(-0.02%)
Jul 12, 2020 12110 12216 12110 12212 0 +137.90(+1.14%)
Jul 09, 2020 12250 12254 12030 12074 0 -119.00(-0.98%)
Jul 08, 2020 12223 12273 12181 12193 0 +22.50(+0.18%)
Jul 07, 2020 12086 12190 12084 12170 0 +77.20(+0.64%)
Jul 06, 2020 12177 12250 12029 12093 0 -23.70(-0.20%)
Jul 05, 2020 11942 12117 11942 12117 0 +207.50(+1.74%)
Jul 02, 2020 11858 11934 11858 11909 0 +104.10(+0.88%)
Jul 01, 2020 11694 11805 11691 11805 0 +101.70(+0.87%)
Jun 30, 2020 11623 11736 11623 11703 0 +82.20(+0.71%)
Jun 29, 2020 11564 11638 11564 11621 0 +78.60(+0.68%)
Jun 28, 2020 11609 11609 11501 11543 0 -118.10(-1.01%)
Jun 23, 2020 11648 11701 11638 11661 0 +48.30(+0.42%)
Jun 22, 2020 11618 11679 11531 11612 0 +39.50(+0.34%)
Jun 21, 2020 11554 11633 11554 11573 0 +23.00(+0.20%)
Jun 18, 2020 11557 11585 11542 11550 0 +1.60(+0.01%)
Jun 17, 2020 11534 11567 11485 11548 0 +13.70(+0.12%)
Jun 16, 2020 11526 11550 11482 11535 0 +23.00(+0.20%)
Jun 15, 2020 11381 11542 11381 11512 0 +205.30(+1.82%)
Jun 14, 2020 11436 11470 11300 11306 0 -123.60(-1.08%)
Jun 11, 2020 11406 11442 11245 11430 0 -105.90(-0.92%)
Jun 10, 2020 11738 11771 11517 11536 0 -184.40(-1.57%)
Jun 09, 2020 11636 11741 11621 11720 0 +83.10(+0.71%)
Jun 08, 2020 11601 11640 11537 11637 0 +26.80(+0.23%)
Jun 07, 2020 11539 11632 11528 11610 0 +130.90(+1.14%)
Jun 04, 2020 11418 11482 11412 11479 0 +86.20(+0.76%)
Jun 03, 2020 11374 11425 11342 11393 0 +73.00(+0.64%)
Jun 02, 2020 11182 11330 11182 11320 0 +192.30(+1.73%)
Jun 01, 2020 11109 11170 11103 11128 0 +48.90(+0.44%)
May 31, 2020 10971 11109 10971 11079 0 +136.80(+1.25%)
May 28, 2020 10921 10965 10862 10942 0 -2.00(-0.02%)
May 27, 2020 11041 11088 10915 10944 0 -70.50(-0.64%)
May 26, 2020 11024 11070 10972 11015 0 +17.50(+0.16%)
May 25, 2020 10903 11046 10903 10997 0 +126.00(+1.16%)
May 24, 2020 10813 10874 10719 10871 0 +60.00(+0.55%)
May 21, 2020 10978 10978 10805 10811 0 -197.10(-1.79%)
May 20, 2020 10933 11022 10933 11008 0 +100.50(+0.92%)
May 19, 2020 10893 10934 10860 10908 0 +47.40(+0.44%)
May 18, 2020 10813 10925 10813 10860 0 +119.90(+1.12%)
May 17, 2020 10753 10813 10731 10740 0 -74.40(-0.69%)
May 14, 2020 10833 10904 10730 10815 0 +34.00(+0.32%)
May 13, 2020 10894 10894 10778 10781 0 -157.40(-1.44%)
May 12, 2020 10861 10938 10829 10938 0 +58.80(+0.54%)
May 11, 2020 10974 10974 10854 10880 0 -133.80(-1.21%)
May 10, 2020 10942 11039 10942 11013 0 +111.90(+1.03%)
May 07, 2020 10883 10971 10883 10901 0 +58.50(+0.54%)
May 06, 2020 10778 10891 10775 10843 0 +67.90(+0.63%)
May 05, 2020 10771 10829 10708 10775 0 +0.40(+0.00%)
May 04, 2020 10757 10834 10735 10775 0 +54.10(+0.50%)
May 03, 2020 10782 10782 10658 10720 0 -271.60(-2.47%)
Apr 29, 2020 10826 11013 10826 10992 0 +219.90(+2.04%)
Apr 28, 2020 10656 10795 10656 10772 0 +156.10(+1.47%)
Apr 27, 2020 10580 10620 10538 10616 0 +48.80(+0.46%)
Apr 26, 2020 10408 10579 10408 10567 0 +219.90(+2.13%)
Apr 23, 2020 10368 10387 10324 10347 0 -19.10(-0.18%)
Apr 22, 2020 10370 10463 10295 10366 0 +58.80(+0.57%)
Apr 21, 2020 10256 10311 10140 10308 0 +19.30(+0.19%)
Apr 20, 2020 10545 10545 10279 10288 0 -298.30(-2.82%)
Apr 19, 2020 10612 10638 10543 10587 0 -10.30(-0.10%)
Apr 16, 2020 10554 10710 10553 10597 0 +221.50(+2.13%)
Apr 15, 2020 10386 10425 10317 10376 0 -71.70(-0.69%)
Apr 14, 2020 10367 10462 10367 10447 0 +114.30(+1.11%)
Apr 13, 2020 10131 10344 10131 10333 0 +233.70(+2.31%)
Apr 12, 2020 10148 10179 10081 10099 0 -58.40(-0.57%)
Apr 09, 2020 10105 10165 10104 10158 0 +38.20(+0.38%)
Apr 08, 2020 10173 10247 10092 10119 0 -18.10(-0.18%)
Apr 07, 2020 10011 10150 9985 10138 0 +141.11(+1.41%)
Apr 06, 2020 9928 10039 9928 9996 0 +177.65(+1.81%)
Apr 05, 2020 9708 9819 9652 9819 0 +155.11(+1.61%)
Mar 31, 2020 9726 9736 9664 9664 0 -44.43(-0.46%)
Mar 30, 2020 9690 9790 9630 9708 0 +78.63(+0.82%)
Mar 29, 2020 9571 9656 9416 9629 0 -69.49(-0.72%)
Mar 26, 2020 9808 9955 9691 9699 0 -37.44(-0.38%)
Mar 25, 2020 9667 9740 9565 9736 0 +91.61(+0.95%)
Mar 24, 2020 9426 9722 9426 9645 0 +359.13(+3.87%)
Mar 23, 2020 9084 9416 9084 9286 0 +395.59(+4.45%)
Mar 22, 2020 9026 9030 8750 8890 0 -344.06(-3.73%)
Mar 19, 2020 8817 9264 8817 9234 0 +552.75(+6.37%)
Mar 18, 2020 9085 9085 8524 8681 0 -537.33(-5.83%)
Mar 17, 2020 9454 9510 9219 9219 0 -220.96(-2.34%)
Mar 16, 2020 9539 9677 9371 9440 0 -278.14(-2.86%)
Mar 15, 2020 10069 10131 9718 9718 0 -411.13(-4.06%)
Mar 12, 2020 10091 10171 9636 10129 0 -293.40(-2.82%)
Mar 11, 2020 10845 10845 10360 10422 0 -471.50(-4.33%)
Mar 10, 2020 11023 11088 10886 10894 0 -109.70(-1.00%)
Mar 09, 2020 10908 11032 10830 11004 0 +25.90(+0.24%)
Mar 08, 2020 11222 11222 10978 10978 0 -344.20(-3.04%)
Mar 05, 2020 11471 11471 11310 11322 0 -193.00(-1.68%)
Mar 04, 2020 11455 11525 11455 11515 0 +122.50(+1.08%)
Mar 03, 2020 11368 11392 11298 11392 0 +64.60(+0.57%)
Mar 02, 2020 11280 11390 11280 11328 0 +157.20(+1.41%)
Mar 01, 2020 11185 11282 11050 11170 0 -121.70(-1.08%)
Feb 26, 2020 11437 11470 11274 11292 0 -141.40(-1.24%)
Feb 25, 2020 11469 11494 11408 11434 0 -106.60(-0.92%)
Feb 24, 2020 11507 11567 11416 11540 0 +5.30(+0.05%)
Feb 23, 2020 11615 11615 11512 11535 0 -151.40(-1.30%)
Feb 20, 2020 11721 11755 11662 11686 0 -38.80(-0.33%)
Feb 19, 2020 11786 11828 11714 11725 0 -33.70(-0.29%)
Feb 18, 2020 11655 11783 11654 11759 0 +109.80(+0.94%)
Feb 17, 2020 11701 11717 11643 11649 0 -114.50(-0.97%)
Feb 16, 2020 11770 11776 11725 11764 0 -52.20(-0.44%)
Feb 13, 2020 11806 11841 11789 11816 0 +23.90(+0.20%)
Feb 12, 2020 11814 11855 11785 11792 0 +17.60(+0.15%)
Feb 11, 2020 11693 11802 11693 11774 0 +110.20(+0.94%)
Feb 10, 2020 11614 11679 11614 11664 0 +89.90(+0.78%)
Feb 09, 2020 11515 11598 11423 11574 0 -38.70(-0.33%)
Feb 06, 2020 11713 11713 11592 11613 0 -136.90(-1.17%)
Feb 05, 2020 11605 11750 11605 11750 0 +176.10(+1.52%)
Feb 04, 2020 11602 11620 11513 11574 0 +17.70(+0.15%)
Feb 03, 2020 11400 11581 11393 11556 0 +201.00(+1.77%)
Feb 02, 2020 11366 11366 11138 11355 0 -140.20(-1.22%)
Jan 30, 2020 11494 11594 11437 11495 0 +73.40(+0.64%)
Jan 29, 2020 11933 11933 11418 11422 0 -697.00(-5.75%)
Jan 19, 2020 12108 12151 12102 12119 0 +28.40(+0.23%)
Jan 16, 2020 12081 12118 12056 12090 0 +23.40(+0.19%)
Jan 15, 2020 12006 12076 12006 12067 0 -25.00(-0.21%)
Jan 14, 2020 12170 12170 12048 12092 0 -87.90(-0.72%)
Jan 13, 2020 12162 12187 12140 12180 0 +66.40(+0.55%)
Jan 12, 2020 12070 12113 12037 12113 0 +88.70(+0.74%)
Jan 09, 2020 12009 12038 11959 12025 0 +54.10(+0.45%)
Jan 08, 2020 11890 11992 11890 11971 0 +153.50(+1.30%)
Jan 07, 2020 11819 11900 11778 11817 0 -63.20(-0.53%)
Jan 06, 2020 11962 11986 11822 11880 0 -73.10(-0.61%)
Jan 05, 2020 12036 12040 11953 11953 0 -157.00(-1.30%)
Jan 02, 2020 12167 12198 12024 12110 0 +9.90(+0.08%)
Jan 01, 2020 12026 12111 12026 12100 0 +103.40(+0.86%)
Dec 30, 2019 12019 12048 11997 11997 0 -56.30(-0.47%)
Dec 29, 2019 12095 12115 12046 12053 0 -38.20(-0.32%)
Dec 26, 2019 12033 12093 12033 12092 0 +90.60(+0.75%)
Dec 25, 2019 12018 12031 11983 12001 0 -7.10(-0.06%)
Dec 24, 2019 11979 12032 11974 12008 0 +31.70(+0.26%)
Dec 23, 2019 12024 12028 11976 11976 0 -45.80(-0.38%)
Dec 22, 2019 11969 12022 11960 12022 0 +63.10(+0.53%)
Dec 19, 2019 12002 12028 11938 11959 0 -59.80(-0.50%)
Dec 18, 2019 12083 12112 12008 12019 0 -103.60(-0.85%)
Dec 17, 2019 12061 12126 12060 12122 0 +25.50(+0.21%)
Dec 16, 2019 11940 12097 11940 12097 0 +157.20(+1.32%)
Dec 15, 2019 11916 11976 11916 11940 0 +12.10(+0.10%)
Dec 12, 2019 11938 11991 11913 11928 0 +91.30(+0.77%)
Dec 11, 2019 11767 11876 11767 11836 0 +135.60(+1.16%)
Dec 10, 2019 11635 11701 11623 11701 0 +73.00(+0.63%)
Dec 09, 2019 11648 11650 11607 11628 0 -33.00(-0.28%)
Dec 08, 2019 11636 11678 11631 11661 0 +51.20(+0.44%)
Dec 05, 2019 11640 11658 11578 11610 0 +14.90(+0.13%)
Dec 04, 2019 11547 11604 11547 11595 0 +84.20(+0.73%)
Dec 03, 2019 11512 11514 11457 11510 0 -21.10(-0.18%)
Dec 02, 2019 11473 11532 11460 11532 0 +28.80(+0.25%)
Dec 01, 2019 11510 11525 11454 11503 0 +13.20(+0.11%)
Nov 28, 2019 11617 11624 11485 11490 0 -127.50(-1.10%)
Nov 27, 2019 11642 11654 11605 11617 0 -30.40(-0.26%)
Nov 26, 2019 11591 11652 11591 11648 0 +70.70(+0.61%)
Nov 25, 2019 11608 11643 11577 11577 0 +15.20(+0.13%)
Nov 24, 2019 11591 11605 11559 11562 0 -5.20(-0.04%)
Nov 21, 2019 11557 11577 11534 11567 0 +8.50(+0.07%)
Nov 20, 2019 11574 11574 11478 11558 0 -72.90(-0.63%)
Nov 19, 2019 11646 11649 11592 11631 0 -25.20(-0.22%)
Nov 18, 2019 11608 11656 11577 11656 0 +56.60(+0.49%)
Nov 17, 2019 11544 11600 11533 11600 0 +74.20(+0.64%)
Nov 14, 2019 11486 11552 11486 11526 0 +75.20(+0.66%)
Nov 13, 2019 11489 11498 11425 11450 0 -17.40(-0.15%)
Nov 12, 2019 11483 11509 11439 11468 0 -52.60(-0.46%)
Nov 11, 2019 11463 11520 11460 11520 0 +93.10(+0.81%)
Nov 10, 2019 11570 11570 11410 11427 0 -152.20(-1.31%)
Nov 07, 2019 11621 11642 11561 11580 0 -27.10(-0.23%)
Nov 06, 2019 11643 11648 11552 11607 0 -46.50(-0.40%)
Nov 05, 2019 11645 11668 11602 11653 0 +9.10(+0.08%)
Nov 04, 2019 11576 11644 11576 11644 0 +87.20(+0.75%)
Nov 03, 2019 11452 11559 11452 11557 0 +157.30(+1.38%)
Oct 31, 2019 11374 11400 11336 11400 0 +40.80(+0.36%)
Oct 30, 2019 11394 11428 11359 11359 0 -21.60(-0.19%)
Oct 29, 2019 11337 11380 11307 11380 0 +46.40(+0.41%)
Oct 28, 2019 11347 11374 11293 11334 0 +18.90(+0.17%)
Oct 27, 2019 11322 11341 11295 11315 0 +18.90(+0.17%)
Oct 24, 2019 11337 11347 11281 11296 0 -24.00(-0.21%)
Oct 23, 2019 11267 11320 11255 11320 0 +80.40(+0.72%)
Oct 22, 2019 11266 11281 11209 11240 0 -31.50(-0.28%)
Oct 21, 2019 11221 11271 11218 11271 0 +87.00(+0.78%)
Oct 20, 2019 11166 11188 11148 11184 0 +4.00(+0.04%)
Oct 17, 2019 11190 11237 11155 11180 0 -6.70(-0.06%)
Oct 16, 2019 11156 11187 11132 11187 0 +24.10(+0.22%)
Oct 15, 2019 11166 11180 11113 11163 0 +51.00(+0.46%)
Oct 14, 2019 11104 11126 11091 11112 0 +44.80(+0.40%)
Oct 13, 2019 11005 11086 11005 11067 0 +177.00(+1.63%)
Oct 08, 2019 10977 10989 10890 10890 0 -127.30(-1.16%)
Oct 07, 2019 10986 11020 10986 11017 0 +82.20(+0.75%)
Oct 06, 2019 10932 10954 10919 10935 0 +40.60(+0.37%)
Oct 03, 2019 10908 10942 10854 10894 0 +18.60(+0.17%)
Oct 02, 2019 10866 10888 10809 10876 0 -72.00(-0.66%)
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.