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

Taiwan Weighted (IX: TWI )

20,523.31 +192.99 (+0.95%)
Daily Price Updated: 1:33 PM EDT, May 6, 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 30, 2005 6590 6600 6548 6548 0 -27.19(-0.41%)
Dec 29, 2005 6550 6600 6547 6576 0 +51.13(+0.78%)
Dec 28, 2005 6493 6530 6479 6524 0 -7.19(-0.11%)
Dec 27, 2005 6539 6570 6505 6532 0 -3.18(-0.05%)
Dec 26, 2005 6566 6574 6531 6535 0 +22.14(+0.34%)
Dec 23, 2005 6451 6516 6426 6513 0 +95.43(+1.49%)
Dec 22, 2005 6501 6504 6417 6417 0 -54.69(-0.85%)
Dec 21, 2005 6442 6482 6428 6472 0 +44.05(+0.69%)
Dec 20, 2005 6428 6444 6413 6428 0 -3.58(-0.06%)
Dec 19, 2005 6386 6439 6374 6431 0 +80.73(+1.27%)
Dec 16, 2005 6293 6375 6293 6351 0 +92.22(+1.47%)
Dec 15, 2005 6240 6259 6227 6258 0 +23.12(+0.37%)
Dec 14, 2005 6272 6281 6227 6235 0 -25.83(-0.41%)
Dec 13, 2005 6270 6282 6242 6261 0 -5.11(-0.08%)
Dec 12, 2005 6273 6273 6207 6266 0 +1.93(+0.03%)
Dec 09, 2005 6270 6274 6233 6264 0 +15.17(+0.24%)
Dec 08, 2005 6302 6317 6223 6249 0 -80.33(-1.27%)
Dec 07, 2005 6363 6371 6291 6330 0 -21.00(-0.33%)
Dec 06, 2005 6319 6364 6319 6351 0 +2.21(+0.03%)
Dec 05, 2005 6281 6348 6244 6348 0 +119.36(+1.92%)
Dec 02, 2005 6254 6258 6210 6229 0 +49.13(+0.80%)
Dec 01, 2005 6196 6203 6163 6180 0 -23.65(-0.38%)
Nov 30, 2005 6173 6206 6171 6203 0 +63.96(+1.04%)
Nov 29, 2005 6193 6207 6140 6140 0 -64.33(-1.04%)
Nov 28, 2005 6167 6212 6156 6204 0 +75.64(+1.23%)
Nov 25, 2005 6134 6145 6122 6128 0 +16.31(+0.27%)
Nov 24, 2005 6123 6144 6104 6112 0 -11.63(-0.19%)
Nov 23, 2005 6095 6124 6074 6124 0 +64.33(+1.06%)
Nov 22, 2005 6092 6095 6050 6059 0 -44.23(-0.72%)
Nov 21, 2005 6131 6138 6093 6103 0 -3.32(-0.05%)
Nov 18, 2005 6084 6122 6078 6107 0 +85.80(+1.43%)
Nov 17, 2005 6063 6063 5995 6021 0 -25.26(-0.42%)
Nov 16, 2005 6022 6079 6002 6046 0 +15.46(+0.26%)
Nov 15, 2005 6072 6073 6003 6031 0 -52.88(-0.87%)
Nov 14, 2005 6066 6091 6061 6084 0 +8.36(+0.14%)
Nov 11, 2005 6051 6075 6019 6075 0 +86.89(+1.45%)
Nov 10, 2005 5987 6021 5972 5988 0 +17.31(+0.29%)
Nov 09, 2005 5844 5971 5843 5971 0 +121.43(+2.08%)
Nov 08, 2005 5866 5867 5836 5850 0 -10.76(-0.18%)
Nov 07, 2005 5905 5905 5842 5860 0 -51.35(-0.87%)
Nov 04, 2005 5907 5930 5888 5912 0 +53.73(+0.92%)
Nov 03, 2005 5907 5909 5855 5858 0 -12.36(-0.21%)
Nov 02, 2005 5832 5870 5817 5870 0 +71.96(+1.24%)
Nov 01, 2005 5803 5830 5787 5798 0 +34.11(+0.59%)
Oct 31, 2005 5693 5775 5681 5764 0 +131.33(+2.33%)
Oct 28, 2005 5647 5691 5619 5633 0 -28.21(-0.50%)
Oct 27, 2005 5663 5717 5632 5661 0 -39.54(-0.69%)
Oct 26, 2005 5732 5740 5673 5701 0 -20.59(-0.36%)
Oct 25, 2005 5797 5804 5721 5721 0 +4.03(+0.07%)
Oct 24, 2005 5761 5766 5714 5717 0 -21.48(-0.37%)
Oct 21, 2005 5679 5761 5679 5739 0 -9.24(-0.16%)
Oct 20, 2005 5719 5764 5648 5748 0 +53.84(+0.95%)
Oct 19, 2005 5789 5789 5692 5694 0 -136.63(-2.34%)
Oct 18, 2005 5853 5865 5806 5831 0 +4.52(+0.08%)
Oct 17, 2005 5990 5991 5826 5826 0 -142.80(-2.39%)
Oct 14, 2005 5987 6007 5968 5969 0 +8.96(+0.15%)
Oct 13, 2005 5970 5974 5929 5960 0 -27.29(-0.46%)
Oct 12, 2005 6042 6046 5987 5987 0 -79.19(-1.31%)
Oct 11, 2005 6098 6113 6066 6067 0 -15.25(-0.25%)
Oct 10, 2005 6091 6113 6076 6082 0 +0.00(+0.00%)
Oct 07, 2005 6091 6113 6076 6082 0 -13.97(-0.23%)
Oct 06, 2005 6094 6105 6076 6096 0 -39.20(-0.64%)
Oct 05, 2005 6137 6172 6125 6135 0 -7.11(-0.12%)
Oct 04, 2005 6142 6159 6114 6142 0 +18.20(+0.30%)
Oct 03, 2005 6129 6139 6091 6124 0 +5.31(+0.09%)
Sep 30, 2005 6054 6119 6047 6119 0 +108.62(+1.81%)
Sep 29, 2005 5933 6010 5931 6010 0 +78.61(+1.33%)
Sep 28, 2005 5943 5961 5913 5931 0 -13.67(-0.23%)
Sep 27, 2005 5930 5967 5905 5945 0 +14.85(+0.25%)
Sep 26, 2005 5968 5976 5895 5930 0 +4.66(+0.08%)
Sep 23, 2005 5958 5974 5900 5926 0 -46.52(-0.78%)
Sep 22, 2005 6017 6040 5966 5972 0 -95.28(-1.57%)
Sep 21, 2005 6099 6122 6066 6067 0 -38.01(-0.62%)
Sep 20, 2005 6016 6116 5994 6105 0 +69.76(+1.16%)
Sep 19, 2005 6044 6050 6023 6036 0 +4.35(+0.07%)
Sep 16, 2005 6080 6087 6016 6031 0 -51.32(-0.84%)
Sep 15, 2005 6132 6140 6080 6083 0 -66.14(-1.08%)
Sep 14, 2005 6160 6173 6133 6149 0 -20.38(-0.33%)
Sep 13, 2005 6170 6186 6156 6169 0 +4.10(+0.07%)
Sep 12, 2005 6155 6166 6131 6165 0 +45.92(+0.75%)
Sep 09, 2005 6162 6168 6108 6119 0 -30.82(-0.50%)
Sep 08, 2005 6157 6170 6140 6150 0 +8.74(+0.14%)
Sep 07, 2005 6169 6169 6131 6141 0 +1.00(+0.02%)
Sep 06, 2005 6141 6145 6124 6140 0 +41.36(+0.68%)
Sep 05, 2005 6132 6132 6094 6099 0 -17.27(-0.28%)
Sep 02, 2005 6082 6116 6075 6116 0 +82.58(+1.37%)
Sep 01, 2005 6042 6078 5976 6033 2,955,000 +0.00(+0.00%)
Aug 31, 2005 6042 6078 5976 6033 0 +1.35(+0.02%)
Aug 30, 2005 6088 6088 6022 6032 0 -17.32(-0.29%)
Aug 29, 2005 6117 6131 6031 6049 0 -87.11(-1.42%)
Aug 26, 2005 6131 6149 6107 6137 0 +26.89(+0.44%)
Aug 25, 2005 6103 6154 6097 6110 0 -17.58(-0.29%)
Aug 24, 2005 6174 6175 6127 6127 0 -67.94(-1.10%)
Aug 23, 2005 6211 6234 6195 6195 0 -11.47(-0.18%)
Aug 22, 2005 6195 6208 6182 6207 0 +47.71(+0.77%)
Aug 19, 2005 6190 6190 6139 6159 0 -46.15(-0.74%)
Aug 18, 2005 6252 6260 6204 6205 0 -36.83(-0.59%)
Aug 17, 2005 6216 6256 6214 6242 0 -0.48(-0.01%)
Aug 16, 2005 6263 6266 6208 6242 0 -2.73(-0.04%)
Aug 15, 2005 6345 6345 6238 6245 0 -105.77(-1.67%)
Aug 12, 2005 6389 6399 6351 6351 0 -2.81(-0.04%)
Aug 11, 2005 6363 6380 6326 6354 0 -3.13(-0.05%)
Aug 10, 2005 6409 6430 6357 6357 0 -23.16(-0.36%)
Aug 09, 2005 6375 6397 6361 6380 0 -0.03(-0.00%)
Aug 08, 2005 6400 6408 6376 6380 0 -65.98(-1.02%)
Aug 05, 2005 6446 6446 6446 6446 0 +0.00(+0.00%)
Aug 04, 2005 6482 6482 6440 6446 0 -9.56(-0.15%)
Aug 03, 2005 6392 6456 6380 6456 0 +112.03(+1.77%)
Aug 02, 2005 6344 6360 6297 6344 0 +35.61(+0.56%)
Aug 01, 2005 6321 6328 6291 6308 0 -4.05(-0.06%)
Jul 29, 2005 6410 6421 6311 6312 0 -63.66(-1.00%)
Jul 28, 2005 6348 6376 6326 6376 0 +48.39(+0.76%)
Jul 27, 2005 6364 6376 6306 6327 0 -38.91(-0.61%)
Jul 26, 2005 6416 6440 6366 6366 0 -54.29(-0.85%)
Jul 25, 2005 6406 6434 6400 6420 0 +39.72(+0.62%)
Jul 22, 2005 6413 6415 6365 6381 0 -13.30(-0.21%)
Jul 21, 2005 6345 6479 6345 6394 0 -29.78(-0.46%)
Jul 20, 2005 6438 6481 6416 6424 0 +7.47(+0.12%)
Jul 19, 2005 6404 6433 6388 6416 0 +5.75(+0.09%)
Jul 18, 2005 6411 6411 6411 6411 0 +0.00(+0.00%)
Jul 15, 2005 6428 6454 6411 6411 0 -7.76(-0.12%)
Jul 14, 2005 6403 6427 6376 6418 0 +41.26(+0.65%)
Jul 13, 2005 6361 6407 6352 6377 0 +18.28(+0.29%)
Jul 12, 2005 6338 6366 6338 6359 0 +59.95(+0.95%)
Jul 11, 2005 6255 6306 6249 6299 0 +97.46(+1.57%)
Jul 08, 2005 6200 6231 6187 6201 0 -11.20(-0.18%)
Jul 07, 2005 6219 6222 6181 6213 0 -9.45(-0.15%)
Jul 06, 2005 6249 6257 6221 6222 0 -9.99(-0.16%)
Jul 05, 2005 6270 6279 6232 6232 0 -39.16(-0.62%)
Jul 04, 2005 6270 6289 6258 6271 0 -0.94(-0.01%)
Jul 01, 2005 6240 6275 6195 6272 0 +30.20(+0.48%)
Jun 30, 2005 6279 6281 6241 6242 0 +10.29(+0.17%)
Jun 29, 2005 6370 6376 6232 6232 0 -85.19(-1.35%)
Jun 28, 2005 6304 6323 6294 6317 0 +13.85(+0.22%)
Jun 27, 2005 6308 6342 6279 6303 0 -37.70(-0.59%)
Jun 24, 2005 6351 6364 6324 6341 0 -33.17(-0.52%)
Jun 23, 2005 6383 6402 6369 6374 0 +16.03(+0.25%)
Jun 22, 2005 6292 6381 6292 6358 0 +79.37(+1.26%)
Jun 21, 2005 6304 6305 6266 6278 0 -18.43(-0.29%)
Jun 20, 2005 6312 6315 6273 6297 0 +3.33(+0.05%)
Jun 17, 2005 6304 6357 6293 6294 0 +11.15(+0.18%)
Jun 16, 2005 6298 6298 6249 6282 0 +30.31(+0.48%)
Jun 15, 2005 6220 6252 6216 6252 0 +46.34(+0.75%)
Jun 14, 2005 6245 6266 6206 6206 0 -25.29(-0.41%)
Jun 13, 2005 6195 6236 6168 6231 0 +38.70(+0.62%)
Jun 10, 2005 6188 6198 6158 6192 0 +46.43(+0.76%)
Jun 09, 2005 6172 6189 6144 6146 0 -15.74(-0.26%)
Jun 08, 2005 6121 6170 6121 6162 0 +55.87(+0.92%)
Jun 07, 2005 6144 6147 6097 6106 0 -31.78(-0.52%)
Jun 06, 2005 6109 6141 6086 6138 0 +29.62(+0.48%)
Jun 03, 2005 6063 6113 6051 6108 0 +68.47(+1.13%)
Jun 02, 2005 6009 6065 6009 6039 0 +67.86(+1.14%)
Jun 01, 2005 6003 6023 5963 5972 0 -39.94(-0.66%)
May 31, 2005 5999 6027 5981 6012 0 +2.04(+0.03%)
May 30, 2005 5997 6010 5972 6010 0 +17.97(+0.30%)
May 27, 2005 5966 5999 5966 5992 0 +52.13(+0.88%)
May 26, 2005 5903 5939 5883 5939 0 +50.89(+0.86%)
May 25, 2005 5922 5957 5879 5889 0 -20.57(-0.35%)
May 24, 2005 5889 5926 5889 5909 0 +23.65(+0.40%)
May 23, 2005 5953 5953 5884 5885 0 -69.24(-1.16%)
May 20, 2005 5987 5996 5955 5955 0 -16.02(-0.27%)
May 19, 2005 5964 5998 5958 5971 0 +79.88(+1.36%)
May 18, 2005 5901 5921 5889 5891 0 -3.18(-0.05%)
May 17, 2005 5939 5944 5879 5894 0 -31.87(-0.54%)
May 16, 2005 5992 5998 5926 5926 0 -55.60(-0.93%)
May 13, 2005 5932 6001 5926 5981 0 +46.88(+0.79%)
May 12, 2005 5918 5935 5906 5935 0 +17.47(+0.30%)
May 11, 2005 5901 5925 5901 5917 0 -32.67(-0.55%)
May 10, 2005 5973 5977 5939 5950 0 -17.05(-0.29%)
May 09, 2005 5958 5974 5951 5967 0 -1.11(-0.02%)
May 06, 2005 5932 5975 5917 5968 0 +40.46(+0.68%)
May 05, 2005 5852 5958 5852 5928 0 +123.82(+2.13%)
May 04, 2005 5828 5831 5793 5804 0 -14.54(-0.25%)
May 03, 2005 5845 5866 5818 5818 0 +0.15(+0.00%)
May 02, 2005 5818 5818 5818 5818 0 +0.00(+0.00%)
Apr 29, 2005 5810 5818 5781 5818 0 -24.20(-0.41%)
Apr 28, 2005 5775 5842 5755 5842 0 +64.00(+1.11%)
Apr 27, 2005 5807 5818 5777 5778 0 -26.98(-0.46%)
Apr 26, 2005 5774 5815 5756 5805 0 +46.94(+0.82%)
Apr 25, 2005 5753 5771 5727 5758 0 +11.22(+0.20%)
Apr 22, 2005 5777 5800 5741 5747 0 +25.10(+0.44%)
Apr 21, 2005 5565 5725 5565 5722 0 +28.98(+0.51%)
Apr 20, 2005 5800 5800 5683 5693 0 -55.34(-0.96%)
Apr 19, 2005 5737 5773 5727 5748 0 +33.19(+0.58%)
Apr 18, 2005 5810 5810 5679 5715 0 -173.21(-2.94%)
Apr 15, 2005 5946 5946 5876 5888 0 -88.31(-1.48%)
Apr 14, 2005 5967 5995 5964 5977 0 -21.40(-0.36%)
Apr 13, 2005 6004 6009 5990 5998 0 +4.19(+0.07%)
Apr 12, 2005 5975 5996 5955 5994 0 +14.47(+0.24%)
Apr 11, 2005 6021 6021 5969 5979 0 -44.65(-0.74%)
Apr 08, 2005 6002 6029 5997 6024 0 +52.31(+0.88%)
Apr 07, 2005 6032 6043 5972 5972 0 -41.73(-0.69%)
Apr 06, 2005 6025 6046 6007 6013 0 -6.44(-0.11%)
Apr 05, 2005 6014 6048 6006 6020 2,940,200 +0.00(+0.00%)
Apr 04, 2005 6014 6048 6006 6020 0 -8.82(-0.15%)
Apr 01, 2005 6011 6029 5959 6029 0 +22.87(+0.38%)
Mar 31, 2005 6006 6017 5995 6006 0 +47.90(+0.80%)
Mar 30, 2005 5940 5980 5940 5958 0 -3.26(-0.05%)
Mar 29, 2005 6036 6036 5961 5961 0 -87.50(-1.45%)
Mar 28, 2005 6092 6093 6049 6049 0 -17.17(-0.28%)
Mar 25, 2005 6019 6066 6016 6066 0 +64.91(+1.08%)
Mar 24, 2005 6030 6055 6001 6001 0 -18.49(-0.31%)
Mar 23, 2005 6005 6024 5970 6019 0 +0.70(+0.01%)
Mar 22, 2005 6058 6058 5999 6019 0 -40.17(-0.66%)
Mar 21, 2005 6056 6078 6052 6059 0 +15.01(+0.25%)
Mar 18, 2005 6039 6055 6019 6044 0 +11.48(+0.19%)
Mar 17, 2005 6022 6055 6002 6032 0 -39.89(-0.66%)
Mar 16, 2005 6052 6093 6048 6072 0 +8.88(+0.15%)
Mar 15, 2005 6155 6170 6028 6063 0 -92.03(-1.50%)
Mar 14, 2005 6182 6193 6152 6156 0 -48.72(-0.79%)
Mar 11, 2005 6226 6238 6194 6204 0 +11.70(+0.19%)
Mar 10, 2005 6208 6215 6169 6193 0 -20.75(-0.33%)
Mar 09, 2005 6164 6227 6164 6213 0 +39.94(+0.65%)
Mar 08, 2005 6251 6256 6157 6173 0 -47.18(-0.76%)
Mar 07, 2005 6224 6258 6221 6221 0 +26.90(+0.43%)
Mar 04, 2005 6191 6219 6178 6194 0 -8.76(-0.14%)
Mar 03, 2005 6220 6220 6164 6202 0 -22.87(-0.37%)
Mar 02, 2005 6268 6268 6220 6225 0 -34.44(-0.55%)
Mar 01, 2005 6227 6260 6208 6260 0 +51.86(+0.84%)
Feb 28, 2005 6208 6208 6208 6208 0 +0.00(+0.00%)
Feb 25, 2005 6195 6234 6192 6208 0 +79.49(+1.30%)
Feb 24, 2005 6124 6172 6110 6128 0 +6.82(+0.11%)
Feb 23, 2005 6082 6129 6049 6122 0 +14.35(+0.23%)
Feb 22, 2005 6156 6161 6106 6107 0 -35.61(-0.58%)
Feb 21, 2005 6146 6172 6133 6143 0 +27.35(+0.45%)
Feb 18, 2005 6072 6129 6063 6115 0 +43.27(+0.71%)
Feb 17, 2005 6119 6140 6072 6072 0 -71.33(-1.16%)
Feb 16, 2005 6135 6159 6086 6143 0 +21.10(+0.34%)
Feb 15, 2005 6122 6142 6106 6122 0 +9.99(+0.16%)
Feb 14, 2005 6130 6149 6089 6112 0 +77.80(+1.29%)
Feb 11, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 10, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 09, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 08, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 07, 2005 6035 6035 6035 6035 0 +0.00(+0.00%)
Feb 04, 2005 6029 6044 6006 6035 3,194,800 +0.00(+0.00%)
Feb 03, 2005 6029 6044 6006 6035 0 +15.91(+0.26%)
Feb 02, 2005 6016 6065 6011 6019 0 +37.15(+0.62%)
Feb 01, 2005 6016 6016 5980 5982 0 -12.69(-0.21%)
Jan 31, 2005 5905 6002 5900 5994 0 +114.30(+1.94%)
Jan 28, 2005 5846 5903 5836 5880 0 +37.17(+0.64%)
Jan 27, 2005 5849 5860 5821 5843 0 +7.39(+0.13%)
Jan 26, 2005 5815 5847 5810 5835 0 +52.62(+0.91%)
Jan 25, 2005 5759 5797 5735 5783 0 +11.27(+0.20%)
Jan 24, 2005 5860 5863 5764 5771 0 -77.43(-1.32%)
Jan 21, 2005 5877 5899 5847 5849 0 -39.19(-0.67%)
Jan 20, 2005 5836 5918 5836 5888 0 -7.25(-0.12%)
Jan 19, 2005 5953 5962 5895 5895 0 -38.22(-0.64%)
Jan 18, 2005 5964 5964 5927 5934 0 -11.70(-0.20%)
Jan 17, 2005 5956 5969 5940 5945 0 +55.75(+0.95%)
Jan 14, 2005 5832 5895 5813 5890 0 +35.58(+0.61%)
Jan 13, 2005 5900 5922 5828 5854 0 -25.14(-0.43%)
Jan 12, 2005 5958 5978 5878 5879 0 -96.58(-1.62%)
Jan 11, 2005 5948 5993 5942 5976 0 +32.81(+0.55%)
Jan 10, 2005 5950 5963 5929 5943 0 +6.86(+0.12%)
Jan 07, 2005 5991 6007 5935 5936 0 -46.13(-0.77%)
Jan 06, 2005 5989 6003 5972 5982 0 -6.25(-0.10%)
Jan 05, 2005 5999 6030 5988 5988 0 -72.09(-1.19%)
Jan 04, 2005 6118 6129 6053 6060 0 -82.66(-1.35%)
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.