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 31, 2003 5872 5901 5869 5891 0 +23.94(+0.41%)
Dec 30, 2003 5845 5887 5813 5867 0 +61.86(+1.07%)
Dec 29, 2003 5870 5874 5805 5805 0 -52.32(-0.89%)
Dec 26, 2003 5873 5881 5836 5857 0 +3.51(+0.06%)
Dec 25, 2003 5870 5896 5846 5854 0 -4.17(-0.07%)
Dec 24, 2003 5866 5900 5850 5858 0 +12.36(+0.21%)
Dec 23, 2003 5858 5858 5828 5846 0 +10.40(+0.18%)
Dec 22, 2003 5782 5851 5774 5835 0 +75.88(+1.32%)
Dec 19, 2003 5829 5829 5755 5759 0 -9.53(-0.17%)
Dec 18, 2003 5743 5802 5725 5769 0 +16.75(+0.29%)
Dec 17, 2003 5904 5911 5718 5752 0 -135.22(-2.30%)
Dec 16, 2003 5877 5907 5872 5887 0 -37.01(-0.62%)
Dec 15, 2003 5911 5924 5874 5924 0 +65.92(+1.13%)
Dec 12, 2003 5913 5923 5849 5858 0 -8.73(-0.15%)
Dec 11, 2003 5819 5869 5819 5867 0 +63.63(+1.10%)
Dec 10, 2003 5813 5834 5774 5803 0 -56.14(-0.96%)
Dec 09, 2003 5882 5882 5830 5860 0 +12.41(+0.21%)
Dec 08, 2003 5869 5869 5842 5847 0 -52.90(-0.90%)
Dec 05, 2003 5937 5946 5900 5900 0 -20.41(-0.34%)
Dec 04, 2003 5895 5927 5888 5920 0 +35.49(+0.60%)
Dec 03, 2003 5922 5928 5882 5885 0 -26.48(-0.45%)
Dec 02, 2003 5919 5921 5884 5911 0 +41.28(+0.70%)
Dec 01, 2003 5769 5878 5752 5870 0 +98.40(+1.70%)
Nov 28, 2003 5805 5836 5759 5772 0 +31.20(+0.54%)
Nov 27, 2003 5852 5857 5741 5741 0 -120.04(-2.05%)
Nov 26, 2003 5872 5881 5847 5861 0 -0.57(-0.01%)
Nov 25, 2003 5900 5918 5857 5861 0 +39.60(+0.68%)
Nov 24, 2003 5845 5849 5803 5822 0 -8.48(-0.15%)
Nov 21, 2003 5788 5830 5749 5830 0 -4.18(-0.07%)
Nov 20, 2003 5873 5901 5828 5834 0 -31.27(-0.53%)
Nov 19, 2003 5882 5894 5827 5866 0 -73.96(-1.25%)
Nov 18, 2003 5942 5967 5891 5939 0 -12.85(-0.22%)
Nov 17, 2003 6012 6012 5942 5952 0 -92.45(-1.53%)
Nov 14, 2003 6040 6060 6008 6045 0 +9.33(+0.15%)
Nov 13, 2003 6054 6061 6007 6035 0 +52.69(+0.88%)
Nov 12, 2003 6024 6049 5983 5983 0 -39.33(-0.65%)
Nov 11, 2003 6029 6047 5971 6022 0 -36.95(-0.61%)
Nov 10, 2003 6053 6095 6025 6059 0 +2.20(+0.04%)
Nov 07, 2003 6055 6063 5974 6057 0 +43.43(+0.72%)
Nov 06, 2003 6161 6182 5959 6013 0 -128.92(-2.10%)
Nov 05, 2003 6120 6157 6102 6142 0 +33.33(+0.55%)
Nov 04, 2003 6147 6167 6107 6109 0 +21.54(+0.35%)
Nov 03, 2003 6054 6098 6025 6087 0 +42.33(+0.70%)
Oct 31, 2003 6111 6118 6030 6045 0 -63.01(-1.03%)
Oct 30, 2003 6110 6119 6067 6108 0 +12.26(+0.20%)
Oct 29, 2003 6174 6174 6080 6096 0 +20.42(+0.34%)
Oct 28, 2003 5997 6087 5995 6075 0 +116.90(+1.96%)
Oct 27, 2003 5946 5976 5941 5959 0 +40.41(+0.68%)
Oct 24, 2003 5973 5991 5918 5918 0 -34.09(-0.57%)
Oct 23, 2003 5971 5998 5939 5952 0 -89.63(-1.48%)
Oct 22, 2003 6046 6076 6013 6042 0 -19.60(-0.32%)
Oct 21, 2003 6105 6117 6017 6061 0 -16.43(-0.27%)
Oct 20, 2003 6042 6086 6026 6078 0 +35.18(+0.58%)
Oct 17, 2003 6063 6078 6016 6043 0 +6.97(+0.12%)
Oct 16, 2003 5935 6038 5929 6036 0 +111.36(+1.88%)
Oct 15, 2003 5968 5978 5913 5924 0 -14.04(-0.24%)
Oct 14, 2003 6020 6020 5938 5938 0 -34.05(-0.57%)
Oct 13, 2003 5907 5980 5907 5972 0 +5970.37(+284303.33%)
Oct 10, 2003 2.090 2.100 2.070 2.100 10,500 -5867.78(-99.96%)
Oct 09, 2003 5818 5873 5801 5870 0 +48.08(+0.83%)
Oct 08, 2003 5860 5867 5808 5822 0 -34.88(-0.60%)
Oct 07, 2003 5873 5880 5828 5857 0 +5.48(+0.09%)
Oct 06, 2003 5811 5858 5783 5851 0 +103.41(+1.80%)
Oct 03, 2003 5717 5759 5702 5748 0 +47.93(+0.84%)
Oct 02, 2003 5644 5703 5640 5700 0 +118.20(+2.12%)
Oct 01, 2003 5599 5613 5561 5582 0 -29.75(-0.53%)
Sep 30, 2003 5673 5677 5611 5611 0 -32.09(-0.57%)
Sep 29, 2003 5645 5669 5627 5644 0 -6.61(-0.12%)
Sep 26, 2003 5691 5704 5650 5650 0 -38.12(-0.67%)
Sep 25, 2003 5634 5695 5633 5688 0 -34.13(-0.60%)
Sep 24, 2003 5704 5722 5679 5722 0 +38.35(+0.67%)
Sep 23, 2003 5650 5686 5642 5684 0 +8.26(+0.15%)
Sep 22, 2003 5733 5750 5676 5676 0 -82.16(-1.43%)
Sep 19, 2003 5790 5809 5747 5758 0 +7.10(+0.12%)
Sep 18, 2003 5747 5759 5698 5751 0 +3.67(+0.06%)
Sep 17, 2003 5757 5780 5736 5747 0 +47.88(+0.84%)
Sep 16, 2003 5606 5699 5606 5699 0 +76.04(+1.35%)
Sep 15, 2003 5640 5651 5606 5623 0 -22.06(-0.39%)
Sep 12, 2003 5627 5654 5600 5645 0 +5643.09(+257675.34%)
Sep 11, 2003 2.240 2.240 2.100 2.190 15,800 -5621.24(-99.96%)
Sep 10, 2003 5654 5684 5591 5623 0 -57.26(-1.01%)
Sep 09, 2003 5787 5801 5681 5681 0 -46.32(-0.81%)
Sep 08, 2003 5638 5752 5609 5727 0 +87.98(+1.56%)
Sep 05, 2003 5670 5710 5620 5639 0 +13.40(+0.24%)
Sep 04, 2003 5681 5702 5625 5626 0 -47.55(-0.84%)
Sep 03, 2003 5751 5756 5673 5673 0 -42.77(-0.75%)
Sep 02, 2003 5694 5716 5664 5716 0 +24.16(+0.42%)
Sep 01, 2003 5691 5726 5651 5692 0 +40.96(+0.72%)
Aug 29, 2003 5562 5657 5542 5651 0 +127.71(+2.31%)
Aug 28, 2003 5597 5618 5505 5523 0 -30.31(-0.55%)
Aug 27, 2003 5577 5626 5542 5553 0 -4.82(-0.09%)
Aug 26, 2003 5656 5656 5542 5558 0 -128.60(-2.26%)
Aug 25, 2003 5667 5687 5627 5687 0 +40.23(+0.71%)
Aug 22, 2003 5649 5693 5629 5647 0 +34.76(+0.62%)
Aug 21, 2003 5546 5612 5522 5612 0 +68.25(+1.23%)
Aug 20, 2003 5549 5563 5525 5544 0 +31.45(+0.57%)
Aug 19, 2003 5586 5595 5498 5512 0 -4.64(-0.08%)
Aug 18, 2003 5528 5539 5481 5517 0 +28.06(+0.51%)
Aug 15, 2003 5492 5540 5472 5489 0 +51.99(+0.96%)
Aug 14, 2003 5464 5489 5410 5437 0 -5.52(-0.10%)
Aug 13, 2003 5319 5454 5319 5442 0 +187.03(+3.56%)
Aug 12, 2003 5250 5273 5245 5255 0 +40.64(+0.78%)
Aug 11, 2003 5239 5239 5175 5215 0 -17.95(-0.34%)
Aug 08, 2003 5271 5315 5233 5233 0 -26.52(-0.50%)
Aug 07, 2003 5258 5287 5193 5259 0 +33.24(+0.64%)
Aug 06, 2003 5214 5252 5208 5226 0 -33.62(-0.64%)
Aug 05, 2003 5404 5408 5259 5259 0 -117.74(-2.19%)
Aug 04, 2003 5393 5400 5362 5377 0 -13.32(-0.25%)
Aug 01, 2003 5366 5408 5364 5391 0 +72.17(+1.36%)
Jul 31, 2003 5295 5329 5261 5318 0 +11.16(+0.21%)
Jul 30, 2003 5327 5355 5279 5307 0 -35.28(-0.66%)
Jul 29, 2003 5463 5465 5338 5342 0 -109.34(-2.01%)
Jul 28, 2003 5476 5504 5443 5452 0 +57.05(+1.06%)
Jul 25, 2003 5390 5441 5380 5395 0 -8.00(-0.15%)
Jul 24, 2003 5325 5403 5306 5403 0 +114.86(+2.17%)
Jul 23, 2003 5299 5346 5277 5288 0 +26.88(+0.51%)
Jul 22, 2003 5226 5272 5213 5261 0 +41.71(+0.80%)
Jul 21, 2003 5339 5349 5219 5219 0 -68.08(-1.29%)
Jul 18, 2003 5292 5327 5250 5287 0 -12.13(-0.23%)
Jul 17, 2003 5390 5430 5300 5300 0 -114.36(-2.11%)
Jul 16, 2003 5362 5435 5348 5414 0 +78.01(+1.46%)
Jul 15, 2003 5399 5403 5326 5336 0 -14.08(-0.26%)
Jul 14, 2003 5283 5391 5273 5350 0 +109.98(+2.10%)
Jul 11, 2003 5234 5252 5179 5240 0 -42.42(-0.80%)
Jul 10, 2003 5367 5399 5282 5282 0 -76.53(-1.43%)
Jul 09, 2003 5366 5411 5342 5359 0 -9.06(-0.17%)
Jul 08, 2003 5372 5417 5323 5368 0 +45.71(+0.86%)
Jul 07, 2003 5227 5325 5214 5322 0 +170.41(+3.31%)
Jul 04, 2003 5127 5152 5086 5152 0 +56.54(+1.11%)
Jul 03, 2003 5168 5198 5095 5095 0 +0.07(+0.00%)
Jul 02, 2003 5075 5122 5048 5095 0 +77.46(+1.54%)
Jul 01, 2003 4894 5018 4894 5018 0 +145.63(+2.99%)
Jun 30, 2003 4882 4900 4865 4872 0 -5.75(-0.12%)
Jun 27, 2003 4936 4949 4856 4878 0 -16.11(-0.33%)
Jun 26, 2003 4932 4954 4894 4894 0 -39.78(-0.81%)
Jun 25, 2003 4924 4959 4898 4934 0 +24.48(+0.50%)
Jun 24, 2003 4882 4923 4869 4909 0 -12.41(-0.25%)
Jun 23, 2003 5015 5037 4920 4922 0 -80.86(-1.62%)
Jun 20, 2003 5019 5079 4984 5003 0 -46.33(-0.92%)
Jun 19, 2003 5038 5059 4982 5049 0 +49.84(+1.00%)
Jun 18, 2003 5020 5089 4993 4999 0 +25.88(+0.52%)
Jun 17, 2003 4978 4993 4953 4973 0 +80.83(+1.65%)
Jun 16, 2003 4875 4935 4874 4892 0 +10.46(+0.21%)
Jun 13, 2003 4878 4904 4866 4882 0 +3.47(+0.07%)
Jun 12, 2003 4847 4914 4822 4878 0 +73.78(+1.54%)
Jun 11, 2003 4872 4875 4805 4805 0 -27.55(-0.57%)
Jun 10, 2003 4810 4854 4802 4832 0 +5.26(+0.11%)
Jun 09, 2003 4726 4831 4716 4827 0 +86.49(+1.82%)
Jun 06, 2003 4749 4751 4701 4740 0 +2.11(+0.04%)
Jun 05, 2003 4744 4779 4720 4738 0 +4737.64(+676805.71%)
Jun 04, 2003 0.7100 0.7100 0.6900 0.7000 128,200 -4677.38(-99.99%)
Jun 03, 2003 4688 4717 4659 4678 0 -14.86(-0.32%)
Jun 02, 2003 4621 4707 4612 4693 0 +137.04(+3.01%)
May 30, 2003 4524 4639 4510 4556 0 +12.86(+0.28%)
May 29, 2003 4496 4543 4473 4543 0 +68.63(+1.53%)
May 28, 2003 4538 4559 4474 4474 0 +23.30(+0.52%)
May 27, 2003 4463 4485 4446 4451 0 -14.46(-0.32%)
May 26, 2003 4393 4466 4393 4466 0 +116.05(+2.67%)
May 23, 2003 4296 4361 4290 4350 0 +78.22(+1.83%)
May 22, 2003 4209 4271 4185 4271 0 +54.66(+1.30%)
May 21, 2003 4249 4249 4212 4217 0 -34.95(-0.82%)
May 20, 2003 4203 4254 4194 4252 0 -4.21(-0.10%)
May 19, 2003 4260 4264 4234 4256 0 -27.97(-0.65%)
May 16, 2003 4361 4365 4284 4284 0 -47.47(-1.10%)
May 15, 2003 4330 4331 4288 4331 0 -9.86(-0.23%)
May 14, 2003 4329 4352 4318 4341 0 +6.51(+0.15%)
May 13, 2003 4320 4362 4320 4335 0 +73.57(+1.73%)
May 12, 2003 4265 4297 4245 4261 0 +16.84(+0.40%)
May 09, 2003 4195 4279 4195 4244 0 +52.93(+1.26%)
May 08, 2003 4255 4255 4191 4191 0 -84.66(-1.98%)
May 07, 2003 4253 4277 4218 4276 0 +55.46(+1.31%)
May 06, 2003 4210 4251 4207 4220 0 +18.33(+0.44%)
May 05, 2003 4167 4216 4146 4202 0 +14.30(+0.34%)
May 02, 2003 4131 4193 4109 4188 0 +4187.05(+543772.73%)
May 01, 2003 0.8000 0.8000 0.7600 0.7700 134,800 -4147.30(-99.98%)
Apr 30, 2003 4260 4269 4128 4148 0 -52.25(-1.24%)
Apr 29, 2003 4186 4228 4143 4200 0 +60.82(+1.47%)
Apr 28, 2003 4126 4157 4045 4140 0 -94.04(-2.22%)
Apr 25, 2003 4270 4338 4232 4234 0 -141.40(-3.23%)
Apr 24, 2003 4538 4538 4361 4375 0 -189.99(-4.16%)
Apr 23, 2003 4611 4622 4546 4565 0 +8.83(+0.19%)
Apr 22, 2003 4622 4626 4556 4556 0 -92.02(-1.98%)
Apr 21, 2003 4652 4662 4609 4648 0 -10.18(-0.22%)
Apr 18, 2003 4634 4677 4634 4658 0 +91.64(+2.01%)
Apr 17, 2003 4594 4628 4565 4567 0 -42.66(-0.93%)
Apr 16, 2003 4542 4620 4542 4609 0 +121.73(+2.71%)
Apr 15, 2003 4494 4500 4466 4488 0 +27.78(+0.62%)
Apr 14, 2003 4540 4550 4457 4460 0 -70.59(-1.56%)
Apr 11, 2003 4549 4563 4521 4530 0 -10.96(-0.24%)
Apr 10, 2003 4537 4598 4532 4541 0 +3.97(+0.09%)
Apr 09, 2003 4539 4545 4509 4537 0 -15.06(-0.33%)
Apr 08, 2003 4559 4607 4545 4552 0 -23.38(-0.51%)
Apr 07, 2003 4506 4597 4479 4576 0 +76.65(+1.70%)
Apr 04, 2003 4343 4499 4339 4499 0 +140.79(+3.23%)
Apr 03, 2003 4394 4411 4358 4358 0 +46.83(+1.09%)
Apr 02, 2003 4339 4352 4295 4312 0 -26.05(-0.60%)
Apr 01, 2003 4275 4338 4275 4338 0 +16.39(+0.38%)
Mar 31, 2003 4442 4442 4307 4321 0 -155.79(-3.48%)
Mar 28, 2003 4513 4518 4465 4477 0 -37.23(-0.82%)
Mar 27, 2003 4468 4514 4467 4514 0 +18.19(+0.40%)
Mar 26, 2003 4533 4537 4490 4496 0 -2.78(-0.06%)
Mar 25, 2003 4474 4514 4474 4499 0 -71.85(-1.57%)
Mar 24, 2003 4619 4620 4568 4571 0 -16.24(-0.35%)
Mar 21, 2003 4590 4616 4565 4587 0 -12.33(-0.27%)
Mar 20, 2003 4584 4614 4505 4599 0 +84.18(+1.86%)
Mar 19, 2003 4533 4548 4495 4515 0 -24.65(-0.54%)
Mar 18, 2003 4505 4569 4488 4540 0 +181.73(+4.17%)
Mar 17, 2003 4442 4442 4358 4358 0 -118.18(-2.64%)
Mar 14, 2003 4519 4533 4470 4476 0 +97.18(+2.22%)
Mar 13, 2003 4320 4401 4298 4379 0 +50.84(+1.17%)
Mar 12, 2003 4276 4328 4254 4328 0 +67.70(+1.59%)
Mar 11, 2003 4272 4314 4241 4260 0 -59.54(-1.38%)
Mar 10, 2003 4371 4385 4309 4320 0 -30.60(-0.70%)
Mar 07, 2003 4353 4403 4312 4351 0 -46.85(-1.07%)
Mar 06, 2003 4443 4451 4386 4397 0 -20.67(-0.47%)
Mar 05, 2003 4457 4476 4412 4418 0 -81.58(-1.81%)
Mar 04, 2003 4482 4516 4477 4500 0 -27.00(-0.60%)
Mar 03, 2003 4483 4547 4472 4527 0 +94.29(+2.13%)
Feb 28, 2003 4432 4432 4432 4432 0 -0.06(-0.00%)
Feb 27, 2003 4412 4474 4386 4432 0 -24.23(-0.54%)
Feb 26, 2003 4478 4496 4437 4457 0 +2.34(+0.05%)
Feb 25, 2003 4559 4559 4454 4454 0 -154.85(-3.36%)
Feb 24, 2003 4586 4613 4539 4609 0 +60.85(+1.34%)
Feb 21, 2003 4585 4595 4538 4548 0 -2.35(-0.05%)
Feb 20, 2003 4556 4607 4521 4551 0 -0.13(-0.00%)
Feb 19, 2003 4670 4672 4551 4551 0 -54.48(-1.18%)
Feb 18, 2003 4698 4698 4596 4605 0 -99.77(-2.12%)
Feb 17, 2003 4630 4708 4613 4705 0 +211.09(+4.70%)
Feb 14, 2003 4562 4570 4463 4494 0 -13.97(-0.31%)
Feb 13, 2003 4617 4640 4508 4508 0 -116.91(-2.53%)
Feb 12, 2003 4600 4666 4592 4625 0 +5.89(+0.13%)
Feb 11, 2003 4693 4704 4614 4619 0 -24.89(-0.54%)
Feb 10, 2003 4697 4715 4628 4644 0 -91.50(-1.93%)
Feb 07, 2003 4797 4834 4641 4735 0 -98.21(-2.03%)
Feb 06, 2003 4976 4976 4834 4834 0 -181.52(-3.62%)
Feb 05, 2003 5015 5015 5015 5015 0 +5014.15(+527805.26%)
Feb 04, 2003 0.9900 0.9900 0.9400 0.9500 472,200 -0.04(-4.04%)
Feb 03, 2003 1.100 1.100 0.9800 0.9900 101,400 -0.10(-9.17%)
Jan 31, 2003 1.130 1.180 1.090 1.090 66,900 -5014.01(-99.98%)
Jan 30, 2003 5015 5015 5015 5015 0 +5013.95(+435995.65%)
Jan 29, 2003 1.160 1.170 1.150 1.150 14,600 -5014.01(-99.98%)
Jan 28, 2003 4949 5023 4947 5015 0 +42.57(+0.86%)
Jan 27, 2003 5037 5055 4943 4973 0 -84.73(-1.68%)
Jan 24, 2003 5142 5142 5054 5057 0 -21.48(-0.42%)
Jan 23, 2003 5036 5103 5036 5079 0 +85.53(+1.71%)
Jan 22, 2003 4956 4993 4906 4993 0 +47.40(+0.96%)
Jan 21, 2003 4973 5032 4942 4946 0 -5.16(-0.10%)
Jan 20, 2003 4876 4951 4876 4951 0 +43.25(+0.88%)
Jan 17, 2003 4956 4984 4897 4908 0 -35.51(-0.72%)
Jan 16, 2003 5022 5082 4943 4943 0 -74.41(-1.48%)
Jan 15, 2003 5040 5040 4952 5018 0 +25.28(+0.51%)
Jan 14, 2003 5015 5057 4986 4992 0 +1.16(+0.02%)
Jan 13, 2003 4895 5000 4895 4991 0 +140.46(+2.90%)
Jan 10, 2003 4882 4885 4828 4851 0 +37.07(+0.77%)
Jan 09, 2003 4834 4867 4798 4814 0 -23.20(-0.48%)
Jan 08, 2003 4723 4860 4723 4837 0 +135.85(+2.89%)
Jan 07, 2003 4760 4776 4695 4701 0 +11.22(+0.24%)
Jan 06, 2003 4654 4710 4636 4690 0 +63.54(+1.37%)
Jan 03, 2003 4618 4641 4602 4626 0 +101.45(+2.24%)
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.