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

Taiwan Weighted (IX: TWI )

20,653.53 +130.22 (+0.63%)
Daily Price Updated: 1:33 PM EDT, May 7, 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, 2009 8155 8189 8139 8188 0 +75.83(+0.93%)
Dec 30, 2009 8079 8119 8060 8112 0 +58.45(+0.73%)
Dec 29, 2009 8088 8088 8031 8054 0 -3.66(-0.05%)
Dec 28, 2009 8008 8080 8008 8057 0 +84.90(+1.06%)
Dec 27, 2009 8008 8009 7965 7973 0 +0.00(+0.00%)
Dec 26, 2009 8008 8009 7965 7973 0 +0.00(+0.00%)
Dec 25, 2009 8008 8009 7965 7973 0 +9.05(+0.11%)
Dec 24, 2009 7935 7988 7928 7964 0 +62.04(+0.79%)
Dec 23, 2009 7893 7911 7873 7902 0 +45.50(+0.58%)
Dec 22, 2009 7850 7872 7823 7856 0 +68.73(+0.88%)
Dec 21, 2009 7798 7827 7787 7787 0 +33.64(+0.43%)
Dec 20, 2009 7690 7754 7688 7754 0 +0.00(+0.00%)
Dec 19, 2009 7690 7754 7688 7754 0 +0.00(+0.00%)
Dec 18, 2009 7690 7754 7688 7754 0 +11.46(+0.15%)
Dec 17, 2009 7705 7783 7705 7742 0 -33.47(-0.43%)
Dec 16, 2009 7705 7783 7705 7776 0 +0.00(+0.00%)
Dec 15, 2009 7705 7783 7705 7776 0 -43.49(-0.56%)
Dec 14, 2009 7793 7842 7770 7819 0 +24.06(+0.31%)
Dec 12, 2009 7710 7795 7701 7795 0 +0.00(+0.00%)
Dec 11, 2009 7710 7795 7701 7795 0 +117.16(+1.53%)
Dec 10, 2009 7823 7829 7631 7678 0 -119.51(-1.53%)
Dec 09, 2009 7748 7797 7743 7797 0 +28.71(+0.37%)
Dec 08, 2009 7802 7802 7731 7769 0 -6.93(-0.09%)
Dec 07, 2009 7705 7783 7705 7776 0 +124.73(+1.63%)
Dec 04, 2009 7685 7707 7651 7651 0 -33.76(-0.44%)
Dec 03, 2009 7734 7738 7659 7685 0 +7.05(+0.09%)
Dec 02, 2009 7716 7742 7672 7678 0 +28.39(+0.37%)
Dec 01, 2009 7616 7660 7549 7649 0 +67.02(+0.88%)
Nov 30, 2009 7583 7605 7569 7582 0 +91.30(+1.22%)
Nov 29, 2009 7614 7634 7491 7491 0 +0.00(+0.00%)
Nov 28, 2009 7614 7634 7491 7491 0 +0.00(+0.00%)
Nov 27, 2009 7614 7634 7491 7491 0 -248.25(-3.21%)
Nov 26, 2009 7795 7818 7734 7739 0 -17.15(-0.22%)
Nov 25, 2009 7719 7784 7716 7756 0 +41.75(+0.54%)
Nov 24, 2009 7723 7736 7696 7715 0 +27.41(+0.36%)
Nov 23, 2009 7695 7715 7672 7687 0 +4.18(+0.05%)
Nov 22, 2009 7742 7742 7649 7683 0 +0.00(+0.00%)
Nov 21, 2009 7742 7742 7649 7683 0 +0.00(+0.00%)
Nov 20, 2009 7742 7742 7649 7683 0 -77.01(-0.99%)
Nov 19, 2009 7768 7797 7751 7760 0 -6.71(-0.09%)
Nov 18, 2009 7767 7803 7738 7767 0 +33.48(+0.43%)
Nov 17, 2009 7875 7875 7733 7733 0 -59.47(-0.76%)
Nov 16, 2009 7793 7793 7793 0 +127.05(+1.66%)
Nov 15, 2009 7651 7695 7640 7666 0 +0.00(+0.00%)
Nov 14, 2009 7651 7695 7640 7666 0 +0.00(+0.00%)
Nov 13, 2009 7651 7695 7640 7666 0 -5.30(-0.07%)
Nov 12, 2009 7683 7710 7659 7671 0 +2.87(+0.04%)
Nov 11, 2009 7604 7671 7556 7668 0 +74.57(+0.98%)
Nov 10, 2009 7613 7615 7576 7593 0 +56.79(+0.75%)
Nov 09, 2009 7563 7563 7512 7537 0 +73.65(+0.99%)
Nov 08, 2009 7516 7521 7451 7463 0 +0.00(+0.00%)
Nov 07, 2009 7516 7521 7451 7463 0 +0.00(+0.00%)
Nov 06, 2009 7516 7521 7451 7463 0 +45.59(+0.61%)
Nov 05, 2009 7472 7482 7413 7417 0 -49.58(-0.66%)
Nov 04, 2009 7376 7467 7365 7467 0 +144.11(+1.97%)
Nov 03, 2009 7339 7368 7315 7323 0 -12.25(-0.17%)
Nov 02, 2009 7238 7337 7219 7335 0 -4.90(-0.07%)
Nov 01, 2009 7429 7433 7340 7340 0 +0.00(+0.00%)
Oct 31, 2009 7429 7433 7340 7340 0 +0.00(+0.00%)
Oct 30, 2009 7429 7433 7340 7340 0 -15.61(-0.21%)
Oct 29, 2009 7417 7426 7234 7356 0 -178.26(-2.37%)
Oct 28, 2009 7637 7675 7534 7534 0 -123.39(-1.61%)
Oct 27, 2009 7635 7657 7587 7657 0 -11.06(-0.14%)
Oct 26, 2009 7701 7752 7658 7668 0 +19.12(+0.25%)
Oct 25, 2009 7652 7672 7615 7649 0 +0.00(+0.00%)
Oct 24, 2009 7652 7672 7615 7649 0 +0.00(+0.00%)
Oct 23, 2009 7652 7672 7615 7649 0 +41.35(+0.54%)
Oct 22, 2009 7693 7711 7578 7608 0 -93.57(-1.21%)
Oct 21, 2009 7752 7774 7676 7702 0 -52.02(-0.67%)
Oct 20, 2009 7808 7812 7754 7754 0 +2.20(+0.03%)
Oct 19, 2009 7751 7751 7751 0 +36.22(+0.47%)
Oct 16, 2009 7715 7715 7715 0 +4.70(+0.06%)
Oct 15, 2009 7710 7710 7710 0 +14.65(+0.19%)
Oct 14, 2009 7696 7696 7696 0 +99.15(+1.31%)
Oct 13, 2009 7597 7597 7597 0 -3.28(-0.04%)
Oct 12, 2009 7600 7600 7600 7600 0 +27.92(+0.37%)
Oct 09, 2009 7572 7572 7572 0 +68.65(+0.91%)
Oct 08, 2009 7503 7503 7503 0 -105.35(-1.38%)
Oct 07, 2009 7609 7609 7609 0 +72.61(+0.96%)
Oct 06, 2009 7536 7536 7536 0 +98.07(+1.32%)
Oct 05, 2009 7438 7438 7438 0 +26.10(+0.35%)
Oct 02, 2009 7412 7412 7412 0 -133.41(-1.77%)
Oct 01, 2009 7545 7545 7545 7545 0 +36.12(+0.48%)
Sep 30, 2009 7509 7509 7509 0 +79.19(+1.07%)
Sep 29, 2009 7430 7430 7430 0 +145.37(+2.00%)
Sep 28, 2009 7285 7285 7285 0 -60.61(-0.83%)
Sep 25, 2009 7345 7345 7345 0 +21.00(+0.29%)
Sep 24, 2009 7324 7324 7324 0 -52.54(-0.71%)
Sep 23, 2009 7377 7377 7377 0 -92.27(-1.24%)
Sep 22, 2009 7469 7469 7469 0 -33.43(-0.45%)
Sep 21, 2009 7502 7502 7502 0 -24.09(-0.32%)
Sep 18, 2009 7527 7527 7527 0 +49.25(+0.66%)
Sep 17, 2009 7477 7477 7477 0 +37.06(+0.50%)
Sep 16, 2009 7440 7440 7440 0 +93.98(+1.28%)
Sep 15, 2009 7346 7346 7346 0 +89.31(+1.23%)
Sep 14, 2009 7257 7257 7257 0 -80.19(-1.09%)
Sep 11, 2009 7337 7337 7337 0 +5.06(+0.07%)
Sep 10, 2009 7332 7332 7332 0 +81.36(+1.12%)
Sep 09, 2009 7251 7251 7251 0 -63.27(-0.87%)
Sep 08, 2009 7314 7314 7314 0 +89.40(+1.24%)
Sep 07, 2009 7225 7225 7225 0 +71.46(+1.00%)
Sep 04, 2009 7153 7153 7153 0 +48.48(+0.68%)
Sep 03, 2009 7105 7105 7105 0 +64.88(+0.92%)
Sep 02, 2009 7040 7040 7040 0 +20.02(+0.29%)
Sep 01, 2009 7020 7020 7020 0 +193.80(+2.84%)
Aug 31, 2009 6826 6826 6826 0 +16.09(+0.24%)
Aug 28, 2009 6810 6810 6810 0 +119.11(+1.78%)
Aug 27, 2009 6691 6691 6691 0 -28.46(-0.42%)
Aug 26, 2009 6719 6719 6719 0 -90.20(-1.32%)
Aug 25, 2009 6809 6809 6809 0 -28.84(-0.42%)
Aug 24, 2009 6767 6860 6763 6838 0 +183.45(+2.76%)
Aug 21, 2009 6786 6825 6629 6655 0 -78.43(-1.16%)
Aug 20, 2009 6733 6733 6733 0 -55.35(-0.82%)
Aug 19, 2009 6844 6855 6787 6789 0 -1.19(-0.02%)
Aug 18, 2009 6790 6790 6790 0 -142.03(-2.05%)
Aug 17, 2009 6932 6932 6932 0 -137.71(-1.95%)
Aug 14, 2009 7070 7070 7070 0 +34.55(+0.49%)
Aug 13, 2009 6950 7037 6932 7035 0 +136.06(+1.97%)
Aug 12, 2009 6878 6934 6865 6899 0 -10.12(-0.15%)
Aug 11, 2009 6909 6909 6909 0 +26.15(+0.38%)
Aug 10, 2009 6883 6883 6883 0 +14.22(+0.21%)
Aug 07, 2009 6887 6888 6776 6869 0 +0.00(+0.00%)
Aug 06, 2009 6869 6869 6869 0 +20.41(+0.30%)
Aug 05, 2009 6980 7014 6827 6848 0 -107.63(-1.55%)
Aug 04, 2009 7129 7139 6921 6956 0 -100.84(-1.43%)
Aug 03, 2009 7057 7057 7057 0 -21.00(-0.30%)
Jul 31, 2009 7111 7132 7045 7078 0 +50.60(+0.72%)
Jul 30, 2009 7027 7027 7027 0 -56.52(-0.80%)
Jul 29, 2009 7084 7084 7084 0 -59.00(-0.83%)
Jul 28, 2009 7143 7143 7143 0 +114.20(+1.62%)
Jul 27, 2009 7028 7028 7028 0 +55.15(+0.79%)
Jul 24, 2009 7046 7046 6951 6973 0 -7.60(-0.11%)
Jul 23, 2009 6988 7024 6926 6981 0 -4.44(-0.06%)
Jul 22, 2009 6979 7030 6955 6985 0 +31.98(+0.46%)
Jul 21, 2009 6953 6953 6953 6953 0 +14.48(+0.21%)
Jul 20, 2009 6922 6961 6861 6939 0 +87.87(+1.28%)
Jul 17, 2009 6852 6871 6792 6851 0 +70.69(+1.04%)
Jul 16, 2009 6780 6780 6780 6780 0 +41.70(+0.62%)
Jul 15, 2009 6672 6774 6652 6739 0 +99.19(+1.49%)
Jul 14, 2009 6585 6657 6569 6639 0 +108.59(+1.66%)
Jul 13, 2009 6795 6798 6526 6531 0 -239.04(-3.53%)
Jul 10, 2009 6807 6807 6739 6770 0 +21.68(+0.32%)
Jul 09, 2009 6748 6748 6748 6748 0 +80.04(+1.20%)
Jul 08, 2009 6668 6693 6630 6668 0 -47.08(-0.70%)
Jul 07, 2009 6676 6745 6657 6715 0 +65.31(+0.98%)
Jul 06, 2009 6650 6650 6650 6650 0 -17.62(-0.26%)
Jul 02, 2009 6614 6687 6601 6668 0 +88.56(+1.35%)
Jul 01, 2009 6446 6594 6434 6579 0 +146.81(+2.28%)
Jun 30, 2009 6432 6432 6432 6432 0 +41.01(+0.64%)
Jun 29, 2009 6512 6522 6391 6391 0 -72.41(-1.12%)
Jun 26, 2009 6516 6528 6461 6464 0 +5.95(+0.09%)
Jun 25, 2009 6458 6458 6458 6458 0 +77.53(+1.22%)
Jun 24, 2009 6231 6512 6192 6380 0 +182.61(+2.95%)
Jun 23, 2009 6206 6262 6197 6197 0 -143.74(-2.27%)
Jun 22, 2009 6256 6349 6193 6341 0 +110.06(+1.77%)
Jun 19, 2009 6188 6232 6152 6231 0 +86.62(+1.41%)
Jun 18, 2009 6247 6279 6100 6145 0 -51.38(-0.83%)
Jun 17, 2009 6196 6196 6196 6196 0 -24.90(-0.40%)
Jun 16, 2009 6221 6221 6221 6221 0 -4.75(-0.08%)
Jun 15, 2009 6362 6384 6189 6226 0 -222.67(-3.45%)
Jun 12, 2009 6553 6586 6444 6448 0 -119.14(-1.81%)
Jun 11, 2009 6459 6567 6354 6567 0 +105.10(+1.63%)
Jun 10, 2009 6462 6462 6462 6462 0 +47.88(+0.75%)
Jun 09, 2009 6414 6414 6414 6414 0 -213.63(-3.22%)
Jun 08, 2009 6907 6907 6628 6628 0 -139.08(-2.06%)
Jun 05, 2009 6826 6830 6743 6767 0 -18.96(-0.28%)
Jun 04, 2009 6888 6908 6716 6786 0 -107.08(-1.55%)
Jun 03, 2009 6915 6931 6848 6893 0 -55.94(-0.80%)
Jun 02, 2009 7058 7085 6900 6949 0 -5.02(-0.07%)
Jun 01, 2009 7033 7033 6893 6954 0 +63.66(+0.92%)
May 29, 2009 6801 6931 6743 6890 0 +0.00(+0.00%)
May 28, 2009 6801 6931 6743 6890 0 +0.00(+0.00%)
May 27, 2009 6801 6931 6743 6890 0 +207.33(+3.10%)
May 26, 2009 6780 6830 6650 6683 0 -51.35(-0.76%)
May 25, 2009 6839 6879 6708 6734 0 -2.83(-0.04%)
May 22, 2009 6651 6781 6651 6737 0 +18.48(+0.28%)
May 21, 2009 6691 6746 6650 6719 0 +15.19(+0.23%)
May 20, 2009 6709 6741 6591 6704 0 +48.03(+0.72%)
May 19, 2009 6750 6784 6621 6656 0 +77.78(+1.18%)
May 18, 2009 6516 6578 6457 6578 0 +88.72(+1.37%)
May 15, 2009 6446 6520 6428 6489 0 +124.92(+1.96%)
May 14, 2009 6363 6435 6339 6364 0 -120.97(-1.87%)
May 13, 2009 6449 6512 6435 6485 0 +52.59(+0.82%)
May 12, 2009 6550 6554 6405 6433 0 -214.95(-3.23%)
May 11, 2009 6582 6681 6571 6648 0 +63.63(+0.97%)
May 08, 2009 6510 6588 6483 6584 0 +11.00(+0.17%)
May 07, 2009 6604 6629 6455 6573 0 +6.17(+0.09%)
May 06, 2009 6390 6570 6373 6567 0 +186.76(+2.93%)
May 05, 2009 6558 6563 6327 6380 0 +49.54(+0.78%)
May 04, 2009 6286 6356 6256 6330 0 +337.83(+5.64%)
May 01, 2009 5964 5995 5932 5993 0 +0.00(+0.00%)
Apr 30, 2009 5964 5995 5932 5993 0 +378.51(+6.74%)
Apr 29, 2009 5628 5649 5572 5614 0 +17.33(+0.31%)
Apr 28, 2009 5745 5774 5597 5597 0 -108.32(-1.90%)
Apr 27, 2009 5932 5947 5672 5705 0 -175.72(-2.99%)
Apr 24, 2009 5913 5987 5824 5881 0 +5.53(+0.09%)
Apr 23, 2009 5900 5903 5789 5875 0 -10.87(-0.18%)
Apr 22, 2009 5887 5926 5856 5886 0 +4.70(+0.08%)
Apr 21, 2009 5666 5881 5664 5881 0 +99.75(+1.73%)
Apr 20, 2009 5764 5798 5648 5782 0 +26.28(+0.46%)
Apr 17, 2009 6069 6071 5706 5755 0 -241.79(-4.03%)
Apr 16, 2009 6010 6026 5965 5997 0 +121.98(+2.08%)
Apr 15, 2009 5880 5904 5799 5875 0 -17.49(-0.30%)
Apr 14, 2009 5814 5899 5766 5893 0 +35.04(+0.60%)
Apr 13, 2009 5814 5861 5784 5858 0 +75.68(+1.31%)
Apr 10, 2009 5785 5788 5697 5782 0 +114.16(+2.01%)
Apr 09, 2009 5533 5668 5526 5668 0 +224.24(+4.12%)
Apr 08, 2009 5535 5609 5435 5444 0 -133.29(-2.39%)
Apr 07, 2009 5498 5577 5485 5577 0 +20.63(+0.37%)
Apr 06, 2009 5591 5624 5522 5556 0 +26.59(+0.48%)
Apr 03, 2009 5541 5567 5482 5530 0 +55.85(+1.02%)
Apr 02, 2009 5429 5478 5401 5474 0 +159.33(+3.00%)
Apr 01, 2009 5272 5341 5272 5314 0 +103.61(+1.99%)
Mar 31, 2009 5215 5286 5195 5211 0 +4.79(+0.09%)
Mar 30, 2009 5363 5363 5167 5206 0 -184.65(-3.43%)
Mar 27, 2009 5468 5468 5368 5391 0 +4.14(+0.08%)
Mar 26, 2009 5375 5423 5335 5387 0 +40.18(+0.75%)
Mar 25, 2009 5249 5366 5226 5346 0 +104.20(+1.99%)
Mar 24, 2009 5238 5265 5206 5242 0 +118.00(+2.30%)
Mar 23, 2009 5023 5124 5016 5124 0 +162.56(+3.28%)
Mar 20, 2009 5060 5069 4962 4962 0 -74.31(-1.48%)
Mar 19, 2009 5090 5125 5036 5036 0 -11.61(-0.23%)
Mar 18, 2009 5075 5084 5021 5048 0 +6.15(+0.12%)
Mar 17, 2009 4999 5051 4954 5041 0 +70.07(+1.41%)
Mar 16, 2009 4941 4992 4915 4971 0 +73.93(+1.51%)
Mar 13, 2009 4845 4924 4830 4897 0 +142.74(+3.00%)
Mar 12, 2009 4782 4795 4744 4755 0 -5.31(-0.11%)
Mar 11, 2009 4790 4798 4748 4760 0 +88.94(+1.90%)
Mar 10, 2009 4606 4689 4606 4671 0 +42.78(+0.92%)
Mar 09, 2009 4644 4660 4578 4628 0 -25.39(-0.55%)
Mar 06, 2009 4605 4662 4598 4654 0 +16.43(+0.35%)
Mar 05, 2009 4629 4678 4599 4637 0 +95.78(+2.11%)
Mar 04, 2009 4443 4550 4430 4541 0 +106.08(+2.39%)
Mar 03, 2009 4364 4435 4328 4435 0 +9.51(+0.21%)
Mar 02, 2009 4528 4528 4409 4426 0 -131.32(-2.88%)
Feb 27, 2009 4524 4564 4507 4557 0 +38.59(+0.85%)
Feb 26, 2009 4549 4557 4493 4519 0 +24.82(+0.55%)
Feb 25, 2009 4499 4549 4488 4494 0 +63.56(+1.43%)
Feb 24, 2009 4408 4453 4395 4430 0 -47.60(-1.06%)
Feb 23, 2009 4420 4485 4371 4478 0 +40.84(+0.92%)
Feb 20, 2009 4484 4514 4437 4437 0 -91.93(-2.03%)
Feb 19, 2009 4475 4571 4433 4529 0 +30.50(+0.68%)
Feb 18, 2009 4456 4521 4428 4498 0 +6.59(+0.15%)
Feb 17, 2009 4573 4585 4475 4492 0 -99.48(-2.17%)
Feb 16, 2009 4606 4608 4576 4591 0 -1.24(-0.03%)
Feb 13, 2009 4505 4600 4505 4592 0 +126.08(+2.82%)
Feb 12, 2009 4581 4595 4466 4466 0 -109.53(-2.39%)
Feb 11, 2009 4448 4576 4448 4576 0 +49.85(+1.10%)
Feb 10, 2009 4524 4534 4492 4526 0 +31.51(+0.70%)
Feb 09, 2009 4563 4575 4495 4495 0 +23.34(+0.52%)
Feb 06, 2009 4438 4507 4432 4471 0 +108.00(+2.48%)
Feb 05, 2009 4381 4422 4363 4363 0 -26.72(-0.61%)
Feb 04, 2009 4423 4423 4366 4390 0 +17.16(+0.39%)
Feb 03, 2009 4301 4390 4295 4373 0 +112.83(+2.65%)
Feb 02, 2009 4277 4285 4240 4260 0 +12.01(+0.28%)
Jan 30, 2009 4165 4265 4164 4248 0 +0.00(+0.00%)
Jan 29, 2009 4248 4248 4248 4248 0 +0.00(+0.00%)
Jan 28, 2009 4248 4248 4248 4248 0 +0.00(+0.00%)
Jan 27, 2009 4248 4248 4248 4248 0 +0.00(+0.00%)
Jan 26, 2009 4248 4248 4248 4248 0 +0.00(+0.00%)
Jan 23, 2009 4165 4265 4164 4248 0 +0.00(+0.00%)
Jan 22, 2009 4248 4248 4248 4248 0 +0.00(+0.00%)
Jan 21, 2009 4165 4265 4164 4248 0 +5.36(+0.13%)
Jan 20, 2009 4304 4304 4243 4243 0 -124.15(-2.84%)
Jan 19, 2009 4389 4399 4366 4367 0 +13.06(+0.30%)
Jan 16, 2009 4375 4382 4313 4354 0 +32.93(+0.76%)
Jan 15, 2009 4350 4351 4316 4321 0 -200.70(-4.44%)
Jan 14, 2009 4538 4579 4521 4521 0 -10.89(-0.24%)
Jan 13, 2009 4442 4532 4423 4532 0 +78.46(+1.76%)
Jan 12, 2009 4488 4523 4431 4454 0 -48.84(-1.08%)
Jan 09, 2009 4515 4547 4472 4503 0 -33.05(-0.73%)
Jan 08, 2009 4671 4687 4533 4536 0 -254.05(-5.30%)
Jan 07, 2009 4780 4817 4753 4790 0 +62.58(+1.32%)
Jan 06, 2009 4720 4755 4679 4727 0 +28.95(+0.62%)
Jan 05, 2009 4725 4779 4688 4698 0 +107.09(+2.33%)
Jan 02, 2009 4628 4628 4538 4591 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.