Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Taiwan Weighted (IX: TWI )

20,330.32 +107.88 (+0.53%)
Daily Price Updated: 4:45 PM EDT, May 4, 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 (%)
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%)
Jan 01, 2009 4591 4591 4591 4591 0 +0.00(+0.00%)
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%)
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.