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

Taiwan Weighted (IX: TWI )

20,330.32 +107.88 (+0.53%)
Daily Price Updated: 1:33 PM EDT, May 3, 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 (%)
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%)
Jul 02, 2007 8904 8939 8849 8939 0 +56.28(+0.63%)
Jun 29, 2007 8932 8933 8849 8883 0 -9.62(-0.11%)
Jun 28, 2007 8915 8915 8842 8893 0 +48.61(+0.55%)
Jun 27, 2007 8862 8888 8821 8844 0 -21.53(-0.24%)
Jun 26, 2007 8966 8984 8856 8866 0 -73.44(-0.82%)
Jun 25, 2007 8882 8986 8882 8939 0 +92.80(+1.05%)
Jun 22, 2007 8880 8884 8799 8846 0 -5.60(-0.06%)
Jun 21, 2007 8789 8872 8722 8852 0 +96.11(+1.10%)
Jun 20, 2007 8651 8762 8636 8756 0 +182.24(+2.13%)
Jun 19, 2007 8519 8578 8511 8574 5,280,000 +0.00(+0.00%)
Jun 18, 2007 8519 8578 8511 8574 5,280,000 +0.00(+0.00%)
Jun 15, 2007 8519 8578 8511 8574 0 +122.92(+1.45%)
Jun 14, 2007 8421 8476 8409 8451 0 +104.33(+1.25%)
Jun 13, 2007 8388 8388 8337 8346 0 -23.87(-0.29%)
Jun 12, 2007 8372 8396 8345 8370 0 +31.38(+0.38%)
Jun 11, 2007 8351 8360 8329 8339 0 +38.17(+0.46%)
Jun 08, 2007 8288 8308 8280 8301 0 -54.55(-0.65%)
Jun 07, 2007 8299 8369 8264 8355 0 +40.58(+0.49%)
Jun 06, 2007 8331 8377 8314 8315 0 +10.69(+0.13%)
Jun 05, 2007 8321 8321 8268 8304 0 +9.20(+0.11%)
Jun 04, 2007 8310 8318 8283 8295 0 +44.89(+0.54%)
Jun 01, 2007 8237 8262 8224 8250 0 +104.95(+1.29%)
May 31, 2007 8205 8221 8145 8145 0 -2.39(-0.03%)
May 30, 2007 8164 8178 8110 8147 0 -34.15(-0.42%)
May 29, 2007 8179 8229 8166 8181 0 +24.67(+0.30%)
May 28, 2007 8195 8202 8154 8157 0 -3.15(-0.04%)
May 25, 2007 8171 8171 8130 8160 0 -56.44(-0.69%)
May 24, 2007 8232 8249 8208 8216 0 -5.38(-0.07%)
May 23, 2007 8233 8256 8215 8222 0 +33.16(+0.40%)
May 22, 2007 8159 8206 8158 8189 0 +47.04(+0.58%)
May 21, 2007 8067 8159 8044 8142 0 +107.45(+1.34%)
May 18, 2007 8066 8075 8014 8034 0 -3.82(-0.05%)
May 17, 2007 8030 8081 8030 8038 0 +49.39(+0.62%)
May 16, 2007 7989 8015 7978 7989 0 +13.54(+0.17%)
May 15, 2007 8023 8042 7969 7975 0 -55.53(-0.69%)
May 14, 2007 8072 8072 8014 8031 0 -0.98(-0.01%)
May 11, 2007 8026 8050 8019 8032 0 -65.32(-0.81%)
May 10, 2007 8095 8105 8072 8097 0 +44.16(+0.55%)
May 09, 2007 8092 8094 8043 8053 0 -43.14(-0.53%)
May 08, 2007 8112 8113 8083 8096 0 -19.43(-0.24%)
May 07, 2007 8122 8133 8095 8115 0 +49.21(+0.61%)
May 04, 2007 7991 8066 7991 8066 0 +139.40(+1.76%)
May 03, 2007 7954 7966 7861 7927 0 +23.62(+0.30%)
May 02, 2007 7901 7952 7891 7903 0 +27.62(+0.35%)
May 01, 2007 7956 7956 7843 7875 3,466,400 +0.00(+0.00%)
Apr 30, 2007 7956 7956 7843 7875 0 -74.00(-0.93%)
Apr 27, 2007 8019 8027 7949 7949 0 -50.62(-0.63%)
Apr 26, 2007 8047 8053 8000 8000 0 +15.39(+0.19%)
Apr 25, 2007 8036 8041 7985 7985 0 -60.36(-0.75%)
Apr 24, 2007 8012 8052 7998 8045 0 +34.55(+0.43%)
Apr 23, 2007 8010 8063 8006 8010 0 +67.79(+0.85%)
Apr 20, 2007 7916 7946 7912 7943 0 +54.04(+0.69%)
Apr 19, 2007 7979 7992 7884 7889 0 -114.68(-1.43%)
Apr 18, 2007 7981 8003 7946 8003 0 +44.02(+0.55%)
Apr 17, 2007 8101 8101 7952 7959 0 -84.25(-1.05%)
Apr 16, 2007 8089 8097 8030 8044 0 +41.24(+0.52%)
Apr 13, 2007 8100 8108 8000 8002 0 -72.90(-0.90%)
Apr 12, 2007 8044 8091 8039 8075 0 -9.25(-0.11%)
Apr 11, 2007 8074 8106 8056 8084 0 +36.06(+0.45%)
Apr 10, 2007 8065 8065 8002 8048 0 -8.17(-0.10%)
Apr 09, 2007 8048 8067 8026 8057 0 +51.95(+0.65%)
Apr 05, 2007 7990 8022 7970 8005 4,993,200 +0.00(+0.00%)
Apr 04, 2007 7990 8022 7970 8005 0 +71.70(+0.90%)
Apr 03, 2007 7895 7933 7880 7933 0 +47.92(+0.61%)
Apr 02, 2007 7888 7932 7867 7885 0 +0.58(+0.01%)
Mar 30, 2007 7878 7889 7840 7884 0 +36.08(+0.46%)
Mar 29, 2007 7765 7864 7764 7848 0 +60.19(+0.77%)
Mar 28, 2007 7833 7841 7769 7788 0 -57.03(-0.73%)
Mar 27, 2007 7877 7928 7839 7845 0 -32.65(-0.41%)
Mar 26, 2007 7879 7887 7853 7878 0 +18.50(+0.24%)
Mar 23, 2007 7835 7879 7807 7859 0 +35.65(+0.46%)
Mar 22, 2007 7844 7857 7823 7824 0 +66.64(+0.86%)
Mar 21, 2007 7780 7784 7746 7757 0 +20.83(+0.27%)
Mar 20, 2007 7784 7798 7736 7736 0 -1.26(-0.02%)
Mar 19, 2007 7740 7760 7714 7737 0 +17.66(+0.23%)
Mar 16, 2007 7707 7743 7676 7720 0 +23.84(+0.31%)
Mar 15, 2007 7632 7709 7632 7696 0 +125.69(+1.66%)
Mar 14, 2007 7553 7576 7526 7570 0 -113.73(-1.48%)
Mar 13, 2007 7665 7695 7662 7684 0 +54.85(+0.72%)
Mar 12, 2007 7611 7640 7591 7629 0 +60.95(+0.81%)
Mar 09, 2007 7616 7619 7551 7568 0 -5.67(-0.07%)
Mar 08, 2007 7518 7574 7510 7574 0 +92.98(+1.24%)
Mar 07, 2007 7516 7519 7450 7481 0 +29.83(+0.40%)
Mar 06, 2007 7379 7453 7350 7451 0 +106.50(+1.45%)
Mar 05, 2007 7566 7566 7306 7345 0 -326.21(-4.25%)
Mar 02, 2007 7653 7695 7626 7671 0 -7.90(-0.10%)
Mar 01, 2007 7708 7761 7663 7679 0 -223.29(-2.83%)
Feb 28, 2007 7909 7940 7882 7902 3,971,200 +0.00(+0.00%)
Feb 27, 2007 7909 7940 7882 7902 0 +1.76(+0.02%)
Feb 26, 2007 7939 7950 7900 7900 0 +90.75(+1.16%)
Feb 23, 2007 7801 7812 7764 7809 3,006,200 +0.00(+0.00%)
Feb 22, 2007 7801 7812 7764 7809 3,006,200 +0.00(+0.00%)
Feb 21, 2007 7801 7812 7764 7809 3,006,200 +0.00(+0.00%)
Feb 20, 2007 7801 7812 7764 7809 3,006,200 +0.00(+0.00%)
Feb 16, 2007 7801 7812 7764 7809 3,006,200 +0.00(+0.00%)
Feb 15, 2007 7801 7812 7764 7809 3,006,200 +0.00(+0.00%)
Feb 14, 2007 7801 7812 7764 7809 0 +72.62(+0.94%)
Feb 13, 2007 7782 7801 7726 7737 0 -39.53(-0.51%)
Feb 12, 2007 7826 7826 7765 7776 0 -83.17(-1.06%)
Feb 09, 2007 7847 7885 7823 7860 0 +17.31(+0.22%)
Feb 08, 2007 7876 7885 7791 7842 0 -7.84(-0.10%)
Feb 07, 2007 7895 7895 7850 7850 0 -25.69(-0.33%)
Feb 06, 2007 7816 7876 7803 7876 0 +92.63(+1.19%)
Feb 05, 2007 7787 7824 7772 7783 0 +6.09(+0.08%)
Feb 02, 2007 7754 7802 7752 7777 0 +75.49(+0.98%)
Feb 01, 2007 7751 7758 7680 7702 0 +1.90(+0.02%)
Jan 31, 2007 7760 7779 7638 7700 0 -40.27(-0.52%)
Jan 30, 2007 7764 7778 7725 7740 0 -11.88(-0.15%)
Jan 29, 2007 7832 7839 7746 7752 0 -69.53(-0.89%)
Jan 26, 2007 7826 7884 7794 7821 0 -102.45(-1.29%)
Jan 25, 2007 7983 7991 7918 7924 0 -11.77(-0.15%)
Jan 24, 2007 7943 7949 7916 7936 0 +83.18(+1.06%)
Jan 23, 2007 7837 7870 7819 7852 0 +9.89(+0.13%)
Jan 22, 2007 7866 7871 7784 7842 0 +2.39(+0.03%)
Jan 19, 2007 7859 7893 7840 7840 0 -55.10(-0.70%)
Jan 18, 2007 7852 7897 7830 7895 0 +61.20(+0.78%)
Jan 17, 2007 7758 7841 7748 7834 0 +41.90(+0.54%)
Jan 16, 2007 7793 7831 7781 7792 0 +8.58(+0.11%)
Jan 15, 2007 7810 7815 7741 7784 0 +21.79(+0.28%)
Jan 12, 2007 7714 7769 7704 7762 0 +143.16(+1.88%)
Jan 11, 2007 7724 7749 7600 7619 0 -79.97(-1.04%)
Jan 10, 2007 7737 7749 7683 7699 0 -91.49(-1.17%)
Jan 09, 2007 7778 7828 7778 7790 0 +53.30(+0.69%)
Jan 08, 2007 7779 7798 7736 7737 0 -98.86(-1.26%)
Jan 05, 2007 7940 7942 7822 7836 0 -98.94(-1.25%)
Jan 04, 2007 7930 7956 7901 7935 0 +17.21(+0.22%)
Jan 03, 2007 7955 7999 7917 7917 0 -3.50(-0.04%)
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.