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

Taiwan Weighted (IX: TWI )

20,120.51 +263.09 (+1.32%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 30, 2021 16883 16883 16504 16571 0 -363.90(-2.15%)
Sep 29, 2021 16887 16994 16767 16935 0 +79.30(+0.47%)
Sep 28, 2021 17128 17128 16802 16856 0 -325.90(-1.90%)
Sep 27, 2021 17287 17287 17114 17181 0 -132.40(-0.76%)
Sep 26, 2021 17278 17336 17236 17314 0 +53.60(+0.31%)
Sep 23, 2021 17131 17274 17131 17260 0 +182.00(+1.07%)
Sep 22, 2021 16998 17145 16998 17078 0 +152.40(+0.90%)
Sep 21, 2021 17197 17197 16839 16926 0 -351.00(-2.03%)
Sep 16, 2021 17279 17409 17235 17277 0 -1.90(-0.01%)
Sep 15, 2021 17332 17411 17254 17279 0 -75.30(-0.43%)
Sep 14, 2021 17434 17440 17316 17354 0 -80.90(-0.46%)
Sep 13, 2021 17464 17530 17424 17435 0 -11.40(-0.07%)
Sep 12, 2021 17452 17483 17388 17446 0 -28.30(-0.16%)
Sep 09, 2021 17270 17475 17270 17475 0 +170.30(+0.98%)
Sep 08, 2021 17175 17319 17123 17304 0 +33.80(+0.20%)
Sep 07, 2021 17412 17448 17167 17270 0 -158.40(-0.91%)
Sep 06, 2021 17534 17559 17388 17429 0 -66.40(-0.38%)
Sep 05, 2021 17534 17634 17461 17495 0 -21.60(-0.12%)
Sep 02, 2021 17380 17541 17380 17517 0 +197.10(+1.14%)
Sep 01, 2021 17456 17523 17320 17320 0 -154.20(-0.88%)
Aug 31, 2021 17464 17504 17416 17474 0 -16.30(-0.09%)
Aug 30, 2021 17385 17490 17208 17490 0 +93.80(+0.54%)
Aug 29, 2021 17245 17396 17245 17396 0 +186.60(+1.08%)
Aug 26, 2021 17061 17230 17000 17210 0 +142.90(+0.84%)
Aug 25, 2021 17177 17201 16985 17067 0 +21.10(+0.12%)
Aug 24, 2021 16821 17046 16821 17046 0 +227.20(+1.35%)
Aug 23, 2021 16831 16904 16780 16819 0 +76.90(+0.46%)
Aug 22, 2021 16459 16785 16459 16742 0 +399.90(+2.45%)
Aug 19, 2021 16427 16507 16248 16342 0 -33.50(-0.20%)
Aug 18, 2021 16778 16778 16375 16375 0 -450.90(-2.68%)
Aug 17, 2021 16631 16826 16418 16826 0 +164.90(+0.99%)
Aug 16, 2021 16842 16871 16658 16661 0 -197.40(-1.17%)
Aug 15, 2021 16941 16984 16774 16859 0 -123.30(-0.73%)
Aug 12, 2021 17216 17216 16978 16982 0 -237.80(-1.38%)
Aug 11, 2021 17221 17233 17139 17220 0 -7.30(-0.04%)
Aug 10, 2021 17309 17327 17090 17227 0 -96.40(-0.56%)
Aug 09, 2021 17492 17525 17305 17324 0 -161.60(-0.92%)
Aug 08, 2021 17505 17510 17350 17485 0 -41.10(-0.23%)
Aug 05, 2021 17594 17594 17470 17526 0 -76.80(-0.44%)
Aug 04, 2021 17625 17644 17567 17603 0 -20.80(-0.12%)
Aug 03, 2021 17589 17636 17557 17624 0 +70.10(+0.40%)
Aug 02, 2021 17489 17554 17456 17554 0 +50.50(+0.29%)
Aug 01, 2021 17257 17503 17231 17503 0 +255.90(+1.48%)
Jul 29, 2021 17415 17429 17238 17247 0 -155.40(-0.89%)
Jul 28, 2021 17217 17403 17190 17403 0 +267.60(+1.56%)
Jul 27, 2021 17253 17253 16894 17135 0 -134.70(-0.78%)
Jul 26, 2021 17395 17459 17264 17270 0 -133.70(-0.77%)
Jul 25, 2021 17555 17637 17404 17404 0 -169.30(-0.96%)
Jul 22, 2021 17604 17673 17512 17573 0 +0.60(+0.00%)
Jul 21, 2021 17483 17667 17483 17572 0 +113.50(+0.65%)
Jul 20, 2021 17594 17708 17352 17459 0 -69.90(-0.40%)
Jul 19, 2021 17725 17725 17501 17529 0 -260.50(-1.46%)
Jul 18, 2021 17854 17854 17708 17789 0 -106.00(-0.59%)
Jul 15, 2021 17840 17926 17780 17895 0 -139.00(-0.77%)
Jul 14, 2021 17879 18034 17879 18034 0 +188.40(+1.06%)
Jul 13, 2021 17892 17941 17716 17846 0 -1.70(-0.01%)
Jul 12, 2021 17932 18018 17787 17848 0 +33.20(+0.19%)
Jul 11, 2021 17843 17948 17760 17814 0 +152.80(+0.87%)
Jul 08, 2021 17778 17778 17598 17662 0 -204.60(-1.15%)
Jul 07, 2021 17881 17935 17742 17866 0 +15.40(+0.09%)
Jul 06, 2021 17901 17934 17757 17851 0 -62.40(-0.35%)
Jul 05, 2021 17929 18008 17896 17913 0 -6.20(-0.03%)
Jul 04, 2021 17784 17946 17784 17919 0 +209.10(+1.18%)
Jul 01, 2021 17746 17796 17677 17710 0 -3.70(-0.02%)
Jun 30, 2021 17801 17864 17644 17714 0 -41.60(-0.23%)
Jun 29, 2021 17648 17797 17648 17756 0 +157.30(+0.89%)
Jun 28, 2021 17621 17713 17541 17598 0 +7.20(+0.04%)
Jun 27, 2021 17532 17596 17481 17591 0 +88.00(+0.50%)
Jun 24, 2021 17471 17597 17471 17503 0 +95.00(+0.55%)
Jun 23, 2021 17359 17440 17320 17408 0 +71.30(+0.41%)
Jun 22, 2021 17128 17376 17128 17337 0 +261.10(+1.53%)
Jun 21, 2021 17163 17270 17076 17076 0 +12.60(+0.07%)
Jun 20, 2021 17306 17306 17023 17063 0 -255.50(-1.48%)
Jun 17, 2021 17385 17418 17318 17318 0 -72.10(-0.41%)
Jun 16, 2021 17255 17391 17150 17391 0 +82.70(+0.48%)
Jun 15, 2021 17357 17398 17275 17308 0 -63.40(-0.36%)
Jun 14, 2021 17280 17371 17280 17371 0 +157.80(+0.92%)
Jun 10, 2021 17200 17279 17194 17214 0 +54.30(+0.32%)
Jun 09, 2021 17024 17159 16978 17159 0 +193.00(+1.14%)
Jun 08, 2021 17082 17082 16907 16966 0 -110.00(-0.64%)
Jun 07, 2021 17094 17182 17056 17076 0 -7.70(-0.05%)
Jun 06, 2021 17176 17189 16776 17084 0 -63.50(-0.37%)
Jun 03, 2021 17225 17225 17084 17147 0 -98.80(-0.57%)
Jun 02, 2021 17201 17311 17199 17246 0 +81.20(+0.47%)
Jun 01, 2021 17193 17275 17056 17165 0 +2.60(+0.02%)
May 31, 2021 17098 17184 17060 17162 0 +94.00(+0.55%)
May 30, 2021 16948 17113 16940 17068 0 +197.50(+1.17%)
May 27, 2021 16690 16889 16690 16871 0 +269.30(+1.62%)
May 26, 2021 16592 16602 16419 16602 0 -42.10(-0.25%)
May 25, 2021 16645 16706 16523 16644 0 +48.00(+0.29%)
May 24, 2021 16445 16658 16445 16596 0 +257.40(+1.58%)
May 23, 2021 16246 16398 16137 16338 0 +36.20(+0.22%)
May 20, 2021 16137 16431 16137 16302 0 +259.70(+1.62%)
May 19, 2021 16122 16154 15944 16042 0 -90.30(-0.56%)
May 18, 2021 16112 16274 16010 16133 0 -13.30(-0.08%)
May 17, 2021 15565 16154 15565 16146 0 +792.10(+5.16%)
May 16, 2021 15555 15720 15160 15354 0 -473.20(-2.99%)
May 13, 2021 15819 16076 15702 15827 0 +157.00(+1.00%)
May 12, 2021 15668 16032 15368 15670 0 -232.30(-1.46%)
May 11, 2021 16516 16553 15165 15902 0 -680.70(-4.10%)
May 10, 2021 17137 17137 16461 16583 0 -652.50(-3.79%)
May 09, 2021 17274 17304 17188 17236 0 -49.40(-0.29%)
May 06, 2021 17032 17285 17032 17285 0 +290.60(+1.71%)
May 05, 2021 16926 17089 16765 16994 0 +151.00(+0.90%)
May 04, 2021 16969 17052 16843 16843 0 -90.40(-0.53%)
May 03, 2021 17250 17329 16648 16934 0 -288.50(-1.68%)
May 02, 2021 17506 17547 17222 17222 0 -344.40(-1.96%)
Apr 28, 2021 17647 17709 17548 17567 0 -0.80(-0.00%)
Apr 27, 2021 17611 17629 17498 17568 0 -28.40(-0.16%)
Apr 26, 2021 17586 17630 17490 17596 0 +23.60(+0.13%)
Apr 25, 2021 17378 17572 17378 17572 0 +272.00(+1.57%)
Apr 22, 2021 17118 17300 17056 17300 0 +203.30(+1.19%)
Apr 21, 2021 17303 17428 17066 17097 0 -105.10(-0.61%)
Apr 20, 2021 17283 17283 17167 17202 0 -121.80(-0.70%)
Apr 19, 2021 17232 17324 17175 17324 0 +60.60(+0.35%)
Apr 18, 2021 17141 17294 17136 17263 0 +104.50(+0.61%)
Apr 15, 2021 17028 17159 16999 17159 0 +82.10(+0.48%)
Apr 14, 2021 16851 17077 16851 17077 0 +210.70(+1.25%)
Apr 13, 2021 16870 16935 16560 16866 0 +41.10(+0.24%)
Apr 12, 2021 16872 17041 16802 16825 0 -34.80(-0.21%)
Apr 11, 2021 16909 16979 16794 16860 0 +5.60(+0.03%)
Apr 08, 2021 16974 17016 16816 16854 0 -72.30(-0.43%)
Apr 07, 2021 16787 16927 16736 16926 0 +111.00(+0.66%)
Apr 06, 2021 16771 16816 16715 16815 0 +75.50(+0.45%)
Apr 05, 2021 16712 16804 16712 16740 0 +168.60(+1.02%)
Mar 31, 2021 16538 16602 16496 16571 0 +140.20(+0.85%)
Mar 30, 2021 16529 16550 16427 16431 0 -123.80(-0.75%)
Mar 29, 2021 16490 16556 16438 16555 0 +78.90(+0.48%)
Mar 28, 2021 16412 16521 16412 16476 0 +170.10(+1.04%)
Mar 25, 2021 16140 16326 16140 16306 0 +245.80(+1.53%)
Mar 24, 2021 16010 16147 15945 16060 0 +28.00(+0.17%)
Mar 23, 2021 15995 16126 15968 16032 0 -145.50(-0.90%)
Mar 22, 2021 16250 16351 16166 16178 0 -11.60(-0.07%)
Mar 21, 2021 16066 16236 15984 16189 0 +119.00(+0.74%)
Mar 18, 2021 16186 16186 16022 16070 0 -217.60(-1.34%)
Mar 17, 2021 16265 16410 16265 16288 0 +72.00(+0.44%)
Mar 16, 2021 16313 16349 16166 16216 0 -97.40(-0.60%)
Mar 15, 2021 16254 16341 16245 16313 0 +63.90(+0.39%)
Mar 14, 2021 16257 16282 16195 16249 0 -5.90(-0.04%)
Mar 11, 2021 16242 16298 16166 16255 0 +75.60(+0.47%)
Mar 10, 2021 15947 16216 15947 16180 0 +267.90(+1.68%)
Mar 09, 2021 15922 15986 15857 15912 0 +58.60(+0.37%)
Mar 08, 2021 15715 15864 15658 15853 0 +33.00(+0.21%)
Mar 07, 2021 15943 16075 15816 15820 0 -35.10(-0.22%)
Mar 04, 2021 15760 15934 15636 15855 0 -51.20(-0.32%)
Mar 03, 2021 16092 16092 15841 15906 0 -305.30(-1.88%)
Mar 02, 2021 15992 16212 15884 16212 0 +264.80(+1.66%)
Mar 01, 2021 16128 16263 15947 15947 0 -6.90(-0.04%)
Feb 25, 2021 16190 16190 15954 15954 0 -498.40(-3.03%)
Feb 24, 2021 16377 16474 16322 16452 0 +239.70(+1.48%)
Feb 23, 2021 16330 16457 16212 16212 0 -230.90(-1.40%)
Feb 22, 2021 16321 16468 16212 16443 0 +33.20(+0.20%)
Feb 21, 2021 16446 16579 16410 16410 0 +68.80(+0.42%)
Feb 18, 2021 16377 16383 16211 16341 0 -83.10(-0.51%)
Feb 17, 2021 16366 16518 16323 16424 0 +62.20(+0.38%)
Feb 16, 2021 16198 16407 16198 16362 0 +559.90(+3.54%)
Feb 04, 2021 15806 15938 15774 15802 0 +96.20(+0.61%)
Feb 03, 2021 15698 15801 15607 15706 0 -65.10(-0.41%)
Feb 02, 2021 15829 15896 15741 15771 0 +11.30(+0.07%)
Feb 01, 2021 15547 15838 15547 15760 0 +349.90(+2.27%)
Jan 31, 2021 15177 15430 15090 15410 0 +271.80(+1.80%)
Jan 28, 2021 15544 15603 15138 15138 0 -277.60(-1.80%)
Jan 27, 2021 15520 15557 15368 15416 0 -285.60(-1.82%)
Jan 26, 2021 15712 15838 15642 15702 0 +42.70(+0.27%)
Jan 25, 2021 15955 16024 15589 15659 0 -287.70(-1.80%)
Jan 24, 2021 16006 16015 15773 15946 0 -72.50(-0.45%)
Jan 21, 2021 15985 16138 15973 16019 0 -134.80(-0.83%)
Jan 20, 2021 15776 16238 15776 16154 0 +347.60(+2.20%)
Jan 19, 2021 15935 16004 15746 15806 0 -71.20(-0.45%)
Jan 18, 2021 15717 15928 15717 15877 0 +265.40(+1.70%)
Jan 17, 2021 15676 15676 15321 15612 0 -4.40(-0.03%)
Jan 14, 2021 15987 16042 15615 15616 0 -90.80(-0.58%)
Jan 13, 2021 15651 15760 15621 15707 0 -62.80(-0.40%)
Jan 12, 2021 15550 15778 15550 15770 0 +269.30(+1.74%)
Jan 11, 2021 15550 15642 15421 15501 0 -56.60(-0.36%)
Jan 10, 2021 15426 15557 15396 15557 0 +93.30(+0.60%)
Jan 07, 2021 15365 15464 15275 15464 0 +250.00(+1.64%)
Jan 06, 2021 15060 15270 15050 15214 0 +230.90(+1.54%)
Jan 05, 2021 15146 15198 14837 14983 0 -16.90(-0.11%)
Jan 04, 2021 14914 15000 14862 15000 0 +98.00(+0.66%)
Jan 03, 2021 14720 14937 14720 14902 0 +169.50(+1.15%)
Dec 30, 2020 14704 14760 14646 14732 0 +44.80(+0.31%)
Dec 29, 2020 14486 14695 14477 14688 0 +215.70(+1.49%)
Dec 28, 2020 14501 14547 14435 14472 0 -11.10(-0.08%)
Dec 27, 2020 14364 14483 14364 14483 0 +151.70(+1.06%)
Dec 24, 2020 14307 14401 14297 14331 0 +51.10(+0.36%)
Dec 23, 2020 14256 14324 14256 14280 0 +57.20(+0.40%)
Dec 22, 2020 14181 14248 14135 14223 0 +45.60(+0.32%)
Dec 21, 2020 14348 14412 14176 14178 0 -207.50(-1.44%)
Dec 20, 2020 14274 14385 14167 14385 0 +135.00(+0.95%)
Dec 17, 2020 14268 14329 14246 14250 0 -8.90(-0.06%)
Dec 16, 2020 14326 14338 14214 14259 0 -45.60(-0.32%)
Dec 15, 2020 14145 14340 14145 14304 0 +236.00(+1.68%)
Dec 14, 2020 14206 14256 14053 14068 0 -142.50(-1.00%)
Dec 13, 2020 14239 14270 14182 14211 0 -50.70(-0.36%)
Dec 10, 2020 14299 14353 14081 14262 0 +12.20(+0.09%)
Dec 09, 2020 14295 14319 14192 14250 0 -140.60(-0.98%)
Dec 08, 2020 14337 14427 14337 14390 0 +29.70(+0.21%)
Dec 07, 2020 14252 14367 14185 14360 0 +103.80(+0.73%)
Dec 06, 2020 14230 14307 14142 14257 0 +124.20(+0.88%)
Dec 03, 2020 14010 14150 14010 14132 0 +155.30(+1.11%)
Dec 02, 2020 13988 14050 13940 13977 0 -12.00(-0.09%)
Dec 01, 2020 13970 13996 13895 13989 0 +103.40(+0.74%)
Nov 30, 2020 13810 13886 13750 13886 0 +162.80(+1.19%)
Nov 29, 2020 13918 13969 13723 13723 0 -144.20(-1.04%)
Nov 26, 2020 13833 13885 13812 13867 0 +21.40(+0.15%)
Nov 25, 2020 13764 13857 13764 13846 0 +106.90(+0.78%)
Nov 24, 2020 13861 13893 13732 13739 0 -68.30(-0.49%)
Nov 23, 2020 13919 13951 13798 13807 0 -70.90(-0.51%)
Nov 22, 2020 13794 13921 13794 13878 0 +161.60(+1.18%)
Nov 19, 2020 13703 13726 13666 13716 0 +123.40(+0.91%)
Nov 16, 2020 13724 13780 13593 13593 0 +41.20(+0.30%)
Nov 15, 2020 13357 13552 13357 13552 0 +278.50(+2.10%)
Nov 12, 2020 13222 13273 13170 13273 0 +51.50(+0.39%)
Nov 11, 2020 13325 13325 13194 13222 0 -40.40(-0.30%)
Nov 10, 2020 13067 13262 13067 13262 0 +180.50(+1.38%)
Nov 09, 2020 13091 13142 13023 13082 0 -45.80(-0.35%)
Nov 08, 2020 13054 13150 13049 13128 0 +154.00(+1.19%)
Nov 05, 2020 12952 12999 12927 12974 0 +54.70(+0.42%)
Nov 04, 2020 12878 12919 12840 12919 0 +50.90(+0.40%)
Nov 03, 2020 12767 12885 12736 12868 0 +131.90(+1.04%)
Nov 02, 2020 12641 12760 12641 12736 0 +144.70(+1.15%)
Nov 01, 2020 12565 12594 12481 12591 0 +45.00(+0.36%)
Oct 29, 2020 12651 12656 12546 12546 0 -116.60(-0.92%)
Oct 28, 2020 12688 12700 12583 12663 0 -130.90(-1.02%)
Oct 27, 2020 12854 12880 12761 12794 0 -81.20(-0.63%)
Oct 26, 2020 12868 12884 12821 12875 0 -34.00(-0.26%)
Oct 25, 2020 12924 12972 12894 12909 0 +10.20(+0.08%)
Oct 22, 2020 12945 12963 12875 12899 0 -18.20(-0.14%)
Oct 21, 2020 12855 12917 12827 12917 0 +39.80(+0.31%)
Oct 20, 2020 12890 12942 12846 12877 0 +14.80(+0.12%)
Oct 19, 2020 12890 12918 12862 12862 0 -45.90(-0.36%)
Oct 18, 2020 12803 12911 12803 12908 0 +157.90(+1.24%)
Oct 15, 2020 12814 12896 12750 12750 0 -77.40(-0.60%)
Oct 14, 2020 12892 12909 12786 12828 0 -91.50(-0.71%)
Oct 13, 2020 12927 12960 12896 12919 0 -27.80(-0.21%)
Oct 12, 2020 12988 12995 12857 12947 0 -8.80(-0.07%)
Oct 11, 2020 12959 12998 12899 12956 0 +68.70(+0.53%)
Oct 07, 2020 12832 12887 12818 12887 0 +140.80(+1.10%)
Oct 06, 2020 12668 12774 12620 12746 0 +42.20(+0.33%)
Oct 05, 2020 12644 12706 12644 12704 0 +155.90(+1.24%)
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.