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, 2008 4628 4628 4538 4591 0 +2.18(+0.05%)
Dec 30, 2008 4463 4602 4463 4589 0 +172.88(+3.91%)
Dec 29, 2008 4429 4429 4381 4416 0 -8.92(-0.20%)
Dec 26, 2008 4399 4467 4396 4425 0 +11.63(+0.26%)
Dec 25, 2008 4430 4434 4386 4413 0 -9.64(-0.22%)
Dec 24, 2008 4330 4439 4325 4423 0 +17.23(+0.39%)
Dec 23, 2008 4517 4523 4360 4406 0 -129.68(-2.86%)
Dec 22, 2008 4735 4751 4536 4536 0 -158.98(-3.39%)
Dec 19, 2008 4662 4724 4622 4695 0 -0.29(-0.01%)
Dec 18, 2008 4674 4695 4626 4695 0 +46.79(+1.01%)
Dec 17, 2008 4706 4725 4628 4648 0 +31.13(+0.67%)
Dec 16, 2008 4571 4617 4532 4617 0 +3.17(+0.07%)
Dec 15, 2008 4604 4676 4588 4614 0 +132.45(+2.96%)
Dec 12, 2008 4601 4655 4401 4481 0 -174.30(-3.74%)
Dec 11, 2008 4665 4694 4617 4656 0 -3.30(-0.07%)
Dec 10, 2008 4471 4659 4471 4659 0 +186.21(+4.16%)
Dec 09, 2008 4479 4524 4456 4473 0 +54.33(+1.23%)
Dec 08, 2008 4279 4424 4279 4418 0 +193.26(+4.57%)
Dec 05, 2008 4213 4261 4190 4225 0 -29.89(-0.70%)
Dec 04, 2008 4348 4348 4210 4255 0 -52.30(-1.21%)
Dec 03, 2008 4346 4379 4289 4307 0 -49.72(-1.14%)
Dec 02, 2008 4310 4357 4292 4357 0 -161.45(-3.57%)
Dec 01, 2008 4436 4568 4418 4518 0 +57.94(+1.30%)
Nov 28, 2008 4444 4476 4419 4460 0 +6.74(+0.15%)
Nov 27, 2008 4348 4472 4348 4454 0 +181.95(+4.26%)
Nov 26, 2008 4266 4315 4244 4272 0 +5.31(+0.12%)
Nov 25, 2008 4280 4324 4221 4266 0 +105.95(+2.55%)
Nov 24, 2008 4159 4172 4082 4161 0 -10.56(-0.25%)
Nov 21, 2008 3963 4195 3955 4171 0 +81.17(+1.98%)
Nov 20, 2008 4121 4191 4090 4090 0 -194.16(-4.53%)
Nov 19, 2008 4266 4321 4226 4284 0 -21.09(-0.49%)
Nov 18, 2008 4366 4376 4265 4305 0 -134.62(-3.03%)
Nov 17, 2008 4363 4476 4363 4440 0 -12.90(-0.29%)
Nov 14, 2008 4537 4541 4423 4453 0 +14.87(+0.34%)
Nov 13, 2008 4425 4439 4375 4438 0 -177.74(-3.85%)
Nov 12, 2008 4587 4673 4546 4616 0 -23.00(-0.50%)
Nov 11, 2008 4653 4706 4594 4639 0 -101.70(-2.15%)
Nov 10, 2008 4712 4772 4657 4740 0 -2.06(-0.04%)
Nov 07, 2008 4468 4777 4468 4742 0 +48.21(+1.03%)
Nov 06, 2008 4699 4741 4688 4694 0 -284.14(-5.71%)
Nov 05, 2008 5077 5096 4965 4978 0 -14.37(-0.29%)
Nov 04, 2008 4991 5015 4876 4993 0 -2.43(-0.05%)
Nov 03, 2008 4926 5011 4837 4995 0 +124.40(+2.55%)
Oct 31, 2008 4708 4912 4660 4871 0 +187.02(+3.99%)
Oct 30, 2008 4449 4684 4449 4684 0 +277.12(+6.29%)
Oct 29, 2008 4623 4623 4396 4407 0 +6.55(+0.15%)
Oct 28, 2008 4161 4426 4110 4400 0 +33.10(+0.76%)
Oct 27, 2008 4301 4392 4301 4367 0 -212.75(-4.65%)
Oct 24, 2008 4599 4604 4580 4580 0 -150.89(-3.19%)
Oct 23, 2008 4706 4731 4706 4731 0 -132.08(-2.72%)
Oct 22, 2008 4844 4956 4839 4863 0 -80.13(-1.62%)
Oct 21, 2008 4989 5045 4890 4943 0 +10.88(+0.22%)
Oct 20, 2008 4845 4932 4806 4932 0 -28.56(-0.58%)
Oct 17, 2008 4994 5024 4925 4960 0 -115.57(-2.28%)
Oct 16, 2008 5069 5086 5069 5076 0 -170.29(-3.25%)
Oct 15, 2008 5225 5246 5179 5246 0 -45.30(-0.86%)
Oct 14, 2008 5321 5321 5277 5292 0 +271.12(+5.40%)
Oct 13, 2008 4996 5026 4971 5020 0 -110.27(-2.15%)
Oct 10, 2008 5183 5295 5131 5131 0 +0.00(+0.00%)
Oct 09, 2008 5183 5295 5131 5131 0 -75.69(-1.45%)
Oct 08, 2008 5374 5412 5206 5206 0 -318.26(-5.76%)
Oct 07, 2008 5353 5539 5352 5525 0 +18.96(+0.34%)
Oct 06, 2008 5567 5591 5506 5506 0 -236.53(-4.12%)
Oct 03, 2008 5612 5748 5558 5742 0 +38.51(+0.68%)
Oct 02, 2008 5764 5840 5672 5704 0 -60.29(-1.05%)
Oct 01, 2008 5854 5854 5728 5764 0 +44.73(+0.78%)
Sep 30, 2008 5535 5719 5535 5719 0 -210.35(-3.55%)
Sep 29, 2008 5930 5930 5930 5930 0 +0.00(+0.00%)
Sep 26, 2008 6095 6095 5882 5930 0 -131.20(-2.16%)
Sep 25, 2008 6057 6165 6029 6061 0 -71.77(-1.17%)
Sep 24, 2008 6137 6198 6100 6133 0 -49.61(-0.80%)
Sep 23, 2008 6017 6182 6012 6182 0 +71.61(+1.17%)
Sep 22, 2008 6157 6157 6032 6111 0 +140.22(+2.35%)
Sep 19, 2008 5911 5983 5858 5970 0 +328.43(+5.82%)
Sep 18, 2008 5558 5682 5530 5642 0 -158.92(-2.74%)
Sep 17, 2008 5954 6027 5747 5801 0 +44.28(+0.77%)
Sep 16, 2008 5748 5852 5725 5757 0 -295.86(-4.89%)
Sep 15, 2008 6198 6202 6021 6052 0 -258.23(-4.09%)
Sep 12, 2008 6339 6355 6171 6311 0 +58.73(+0.94%)
Sep 11, 2008 6438 6438 6250 6252 0 -206.06(-3.19%)
Sep 10, 2008 6396 6498 6396 6458 0 +33.24(+0.52%)
Sep 09, 2008 6599 6599 6408 6425 0 -233.92(-3.51%)
Sep 08, 2008 6561 6668 6548 6659 0 +351.41(+5.57%)
Sep 05, 2008 6227 6347 6211 6307 0 -105.35(-1.64%)
Sep 04, 2008 6535 6603 6384 6413 0 -172.30(-2.62%)
Sep 03, 2008 6707 6749 6552 6585 0 -114.89(-1.71%)
Sep 02, 2008 6803 6812 6675 6700 0 -113.27(-1.66%)
Sep 01, 2008 6967 6967 6801 6813 0 -233.02(-3.31%)
Aug 29, 2008 7093 7112 7021 7046 0 +12.74(+0.18%)
Aug 28, 2008 7090 7128 7025 7033 0 -47.60(-0.67%)
Aug 27, 2008 6951 7107 6930 7081 0 +116.37(+1.67%)
Aug 26, 2008 6945 6981 6917 6965 0 -66.12(-0.94%)
Aug 25, 2008 6974 7050 6936 7031 0 +119.08(+1.72%)
Aug 22, 2008 6966 6995 6837 6912 0 -6.84(-0.10%)
Aug 21, 2008 6990 7017 6918 6918 0 -122.42(-1.74%)
Aug 20, 2008 6927 7054 6898 7041 0 +62.30(+0.89%)
Aug 19, 2008 6876 6998 6850 6979 0 -22.14(-0.32%)
Aug 18, 2008 7190 7214 6997 7001 0 -195.76(-2.72%)
Aug 15, 2008 7374 7377 7182 7196 0 -129.57(-1.77%)
Aug 14, 2008 7265 7353 7254 7326 0 +33.73(+0.46%)
Aug 13, 2008 7272 7311 7213 7292 0 -1.46(-0.02%)
Aug 12, 2008 7338 7338 7260 7294 0 -31.82(-0.43%)
Aug 11, 2008 7313 7358 7279 7326 0 +116.58(+1.62%)
Aug 08, 2008 7001 7217 7001 7209 0 +184.46(+2.63%)
Aug 07, 2008 7022 7082 6993 7025 0 -1.66(-0.02%)
Aug 06, 2008 6942 7026 6922 7026 0 +212.84(+3.12%)
Aug 05, 2008 7005 7005 6810 6813 0 -163.96(-2.35%)
Aug 04, 2008 6947 7011 6927 6977 0 -25.18(-0.36%)
Aug 01, 2008 6921 7008 6904 7003 0 -21.52(-0.31%)
Jul 31, 2008 7135 7172 6965 7024 0 -46.29(-0.65%)
Jul 30, 2008 7147 7151 7050 7070 0 +55.88(+0.80%)
Jul 29, 2008 7053 7053 6959 7014 0 -219.15(-3.03%)
Jul 28, 2008 7234 7234 7234 7234 0 +0.00(+0.00%)
Jul 25, 2008 7213 7234 7170 7234 0 -134.46(-1.82%)
Jul 24, 2008 7357 7368 7294 7368 0 +58.25(+0.80%)
Jul 23, 2008 7194 7331 7178 7310 0 +244.18(+3.46%)
Jul 22, 2008 7030 7099 6998 7066 0 -20.02(-0.28%)
Jul 21, 2008 6992 7098 6992 7086 0 +270.35(+3.97%)
Jul 18, 2008 7076 7076 6782 6815 0 -159.19(-2.28%)
Jul 17, 2008 6892 6977 6860 6975 0 +263.87(+3.93%)
Jul 16, 2008 6846 6868 6708 6711 0 -123.60(-1.81%)
Jul 15, 2008 7023 7036 6832 6834 0 -322.72(-4.51%)
Jul 14, 2008 7214 7270 7140 7157 0 -87.80(-1.21%)
Jul 11, 2008 7096 7258 7044 7245 0 +169.11(+2.39%)
Jul 10, 2008 7029 7141 6977 7076 0 +27.40(+0.39%)
Jul 09, 2008 7154 7226 7042 7048 0 -3.60(-0.05%)
Jul 08, 2008 7275 7275 7016 7052 0 -289.26(-3.94%)
Jul 07, 2008 7208 7344 7179 7341 0 +112.70(+1.56%)
Jul 04, 2008 7405 7416 7227 7228 0 -165.69(-2.24%)
Jul 03, 2008 7191 7439 7115 7394 0 +40.24(+0.55%)
Jul 02, 2008 7386 7485 7352 7354 0 -54.12(-0.73%)
Jul 01, 2008 7529 7569 7408 7408 0 -115.56(-1.54%)
Jun 30, 2008 7603 7604 7479 7524 0 -25.22(-0.33%)
Jun 27, 2008 7490 7586 7466 7549 0 -263.04(-3.37%)
Jun 26, 2008 7873 7905 7802 7812 0 -43.26(-0.55%)
Jun 25, 2008 7751 7855 7679 7855 0 +116.94(+1.51%)
Jun 24, 2008 7889 7928 7738 7738 0 -138.37(-1.76%)
Jun 23, 2008 7768 7917 7750 7876 0 -25.95(-0.33%)
Jun 20, 2008 8088 8088 7898 7902 0 -145.30(-1.81%)
Jun 19, 2008 8075 8107 8045 8048 0 -169.84(-2.07%)
Jun 18, 2008 8159 8254 8149 8218 0 +15.79(+0.19%)
Jun 17, 2008 8182 8204 8068 8202 0 +32.02(+0.39%)
Jun 16, 2008 8191 8227 8140 8170 0 +64.18(+0.79%)
Jun 13, 2008 8119 8162 8043 8106 0 +43.28(+0.54%)
Jun 12, 2008 8212 8216 8053 8062 0 -283.28(-3.39%)
Jun 11, 2008 8402 8423 8298 8346 0 -24.41(-0.29%)
Jun 10, 2008 8582 8602 8370 8370 0 -217.96(-2.54%)
Jun 09, 2008 8522 8596 8515 8588 0 -157.39(-1.80%)
Jun 06, 2008 8803 8809 8745 8745 0 +6.89(+0.08%)
Jun 05, 2008 8650 8746 8521 8738 0 +110.66(+1.28%)
Jun 04, 2008 8595 8636 8562 8628 0 +48.37(+0.56%)
Jun 03, 2008 8665 8693 8558 8579 0 -145.04(-1.66%)
Jun 02, 2008 8638 8724 8631 8724 0 +105.39(+1.22%)
May 30, 2008 8762 8766 8548 8619 0 -65.84(-0.76%)
May 29, 2008 8774 8794 8676 8685 0 +19.19(+0.22%)
May 28, 2008 8827 8835 8666 8666 0 -112.66(-1.28%)
May 27, 2008 8779 8790 8724 8778 0 +70.56(+0.81%)
May 26, 2008 8809 8811 8707 8708 0 -126.90(-1.44%)
May 23, 2008 9007 9051 8835 8835 0 -173.30(-1.92%)
May 22, 2008 8899 9008 8878 9008 0 -7.54(-0.08%)
May 21, 2008 9037 9080 8973 9016 0 -53.32(-0.59%)
May 20, 2008 9310 9310 9057 9069 0 -226.31(-2.43%)
May 19, 2008 9250 9295 9207 9295 0 +97.79(+1.06%)
May 16, 2008 9211 9242 9171 9197 0 +40.23(+0.44%)
May 15, 2008 9093 9159 9088 9157 0 +138.76(+1.54%)
May 14, 2008 9039 9057 8994 9018 0 +28.89(+0.32%)
May 13, 2008 8895 8995 8859 8990 0 +159.48(+1.81%)
May 12, 2008 8809 8839 8754 8830 0 +37.66(+0.43%)
May 09, 2008 8895 8896 8792 8792 0 -74.23(-0.84%)
May 08, 2008 8866 8881 8807 8867 0 -59.72(-0.67%)
May 07, 2008 8920 8978 8902 8926 0 +68.97(+0.78%)
May 06, 2008 8852 8862 8783 8857 0 +20.30(+0.23%)
May 05, 2008 8969 8976 8814 8837 0 -126.56(-1.41%)
May 02, 2008 8998 9011 8950 8964 0 +43.71(+0.49%)
May 01, 2008 8918 8963 8883 8920 0 +0.00(+0.00%)
Apr 30, 2008 8918 8963 8883 8920 0 +28.18(+0.32%)
Apr 29, 2008 9056 9078 8892 8892 0 -187.86(-2.07%)
Apr 28, 2008 8966 9080 8954 9080 0 +131.77(+1.47%)
Apr 25, 2008 9053 9063 8945 8948 0 -42.50(-0.47%)
Apr 24, 2008 9025 9064 8975 8990 0 -18.16(-0.20%)
Apr 23, 2008 9033 9079 8952 9008 0 -28.76(-0.32%)
Apr 22, 2008 9068 9081 8997 9037 0 -46.07(-0.51%)
Apr 21, 2008 9157 9160 9048 9083 0 +8.98(+0.10%)
Apr 18, 2008 9093 9123 9025 9074 0 -16.09(-0.18%)
Apr 17, 2008 9186 9195 9064 9090 0 +24.39(+0.27%)
Apr 16, 2008 9008 9069 8982 9066 0 +141.26(+1.58%)
Apr 15, 2008 8931 8952 8885 8925 0 +32.10(+0.36%)
Apr 14, 2008 8877 8929 8839 8893 0 -16.90(-0.19%)
Apr 11, 2008 8873 8937 8840 8910 0 +80.18(+0.91%)
Apr 10, 2008 8682 8829 8682 8829 0 +161.47(+1.86%)
Apr 09, 2008 8685 8760 8629 8668 0 -4.92(-0.06%)
Apr 08, 2008 8717 8726 8673 8673 0 -56.94(-0.65%)
Apr 07, 2008 8639 8730 8620 8730 0 +133.45(+1.55%)
Apr 04, 2008 8594 8622 8556 8596 0 +0.00(+0.00%)
Apr 03, 2008 8594 8622 8556 8596 0 -8.98(-0.10%)
Apr 02, 2008 8579 8620 8520 8605 0 +185.60(+2.20%)
Apr 01, 2008 8593 8609 8420 8420 0 -152.87(-1.78%)
Mar 31, 2008 8606 8628 8499 8573 0 -50.89(-0.59%)
Mar 28, 2008 8592 8668 8564 8623 0 +17.53(+0.20%)
Mar 27, 2008 8698 8709 8559 8606 0 -162.07(-1.85%)
Mar 26, 2008 8776 8843 8712 8768 0 -27.07(-0.31%)
Mar 25, 2008 8854 8899 8761 8795 0 -70.26(-0.79%)
Mar 24, 2008 9049 9049 8781 8865 0 +340.36(+3.99%)
Mar 21, 2008 8454 8540 8413 8525 0 +187.37(+2.25%)
Mar 20, 2008 8152 8343 8125 8338 0 +158.27(+1.93%)
Mar 19, 2008 8216 8233 8143 8179 0 +121.53(+1.51%)
Mar 18, 2008 8039 8083 7955 8058 0 +52.36(+0.65%)
Mar 17, 2008 8041 8053 7901 8005 0 -155.93(-1.91%)
Mar 14, 2008 8293 8315 8120 8161 0 -49.60(-0.60%)
Mar 13, 2008 8408 8448 8199 8211 0 -224.31(-2.66%)
Mar 12, 2008 8578 8578 8424 8435 0 +53.70(+0.64%)
Mar 11, 2008 8207 8382 8207 8382 0 +82.23(+0.99%)
Mar 10, 2008 8501 8507 8287 8299 0 -232.01(-2.72%)
Mar 07, 2008 8537 8625 8513 8531 0 -127.26(-1.47%)
Mar 06, 2008 8559 8659 8526 8659 0 +174.69(+2.06%)
Mar 05, 2008 8494 8560 8439 8484 0 +13.84(+0.16%)
Mar 04, 2008 8279 8471 8279 8470 0 +207.24(+2.51%)
Mar 03, 2008 8214 8266 8147 8263 0 -149.89(-1.78%)
Feb 29, 2008 8367 8474 8367 8413 0 -49.32(-0.58%)
Feb 28, 2008 8401 8462 8363 8462 0 +0.00(+0.00%)
Feb 27, 2008 8401 8462 8363 8462 0 +154.41(+1.86%)
Feb 26, 2008 8380 8387 8259 8308 0 +21.36(+0.26%)
Feb 25, 2008 8229 8308 8229 8286 0 +177.60(+2.19%)
Feb 22, 2008 8013 8109 7987 8109 0 +22.78(+0.28%)
Feb 21, 2008 7982 8086 7972 8086 0 +191.46(+2.43%)
Feb 20, 2008 8000 8041 7855 7894 0 -129.94(-1.62%)
Feb 19, 2008 7985 8024 7933 8024 0 +133.51(+1.69%)
Feb 18, 2008 7925 7988 7873 7891 0 +14.53(+0.18%)
Feb 15, 2008 7766 7888 7762 7876 0 +11.09(+0.14%)
Feb 14, 2008 7711 7865 7707 7865 0 +314.73(+4.17%)
Feb 13, 2008 7645 7656 7534 7551 0 -2.75(-0.04%)
Feb 12, 2008 7568 7620 7530 7553 0 -120.69(-1.57%)
Feb 11, 2008 7614 7706 7584 7674 0 +0.00(+0.00%)
Feb 08, 2008 7614 7706 7584 7674 0 +0.00(+0.00%)
Feb 07, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 06, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 05, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 04, 2008 7614 7706 7584 7674 4,123,200 +0.00(+0.00%)
Feb 01, 2008 7614 7706 7584 7674 0 +152.86(+2.03%)
Jan 31, 2008 7528 7579 7401 7521 0 -22.37(-0.30%)
Jan 30, 2008 7604 7667 7508 7544 0 -32.92(-0.43%)
Jan 29, 2008 7594 7603 7447 7576 0 +90.63(+1.21%)
Jan 28, 2008 7679 7706 7478 7486 0 -253.80(-3.28%)
Jan 25, 2008 7648 7740 7648 7740 0 +222.54(+2.96%)
Jan 24, 2008 7639 7653 7413 7517 0 +108.65(+1.47%)
Jan 23, 2008 7708 7708 7385 7408 0 -173.56(-2.29%)
Jan 22, 2008 7595 7742 7567 7582 0 -528.24(-6.51%)
Jan 21, 2008 8167 8221 8100 8110 0 -74.45(-0.91%)
Jan 18, 2008 7935 8185 7884 8185 0 +83.02(+1.02%)
Jan 17, 2008 8245 8300 8004 8102 0 -77.91(-0.95%)
Jan 16, 2008 8286 8375 8180 8180 0 -249.30(-2.96%)
Jan 15, 2008 8316 8546 8312 8429 0 +255.43(+3.13%)
Jan 14, 2008 8254 8261 8098 8173 0 +144.10(+1.79%)
Jan 11, 2008 8134 8152 8026 8029 0 -27.96(-0.35%)
Jan 10, 2008 8153 8177 8057 8057 0 -27.79(-0.34%)
Jan 09, 2008 7842 8085 7818 8085 0 +122.15(+1.53%)
Jan 08, 2008 7909 8011 7896 7963 0 +79.54(+1.01%)
Jan 07, 2008 7960 8016 7883 7883 0 -337.73(-4.11%)
Jan 04, 2008 8134 8247 8098 8221 0 +36.90(+0.45%)
Jan 03, 2008 8172 8244 8130 8184 0 -138.85(-1.67%)
Jan 02, 2008 8492 8533 8320 8323 0 -183.23(-2.15%)
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.