Taiwan Weighted

TWII
🏛️ taiwan →
25,580.32
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25,998.28 25,998.28 25,469.04 25,580.32 0.0M
2025-09-25 26,067.97 26,247.85 26,023.85 26,023.85 0.0M
2025-09-24 26,389.16 26,394.03 26,045.47 26,196.73 0.0M
2025-09-23 26,121.00 26,307.30 26,041.69 26,247.37 0.0M
2025-09-22 25,599.60 25,887.69 25,599.60 25,880.60 0.0M
2025-09-19 25,794.66 25,864.01 25,578.37 25,578.37 0.0M
2025-09-18 25,543.17 25,769.36 25,475.25 25,769.36 0.0M
2025-09-17 25,543.91 25,632.07 25,422.96 25,438.25 0.0M
2025-09-16 25,335.46 25,664.81 25,335.46 25,629.64 0.0M
2025-09-15 25,494.10 25,519.94 25,284.17 25,357.16 0.0M
2025-09-12 25,349.70 25,492.28 25,349.70 25,474.64 0.0M
2025-09-11 25,509.30 25,541.44 25,174.13 25,215.71 0.0M
2025-09-10 25,032.88 25,272.23 25,032.88 25,192.59 0.0M
2025-09-09 24,650.46 24,880.07 24,650.46 24,855.18 0.0M
2025-09-08 24,610.85 24,729.96 24,547.38 24,547.38 0.0M
2025-09-05 24,244.26 24,494.58 24,244.26 24,494.58 0.0M
2025-09-04 24,235.27 24,389.35 24,168.16 24,179.85 0.0M
2025-09-03 24,036.88 24,103.23 23,925.49 24,100.30 0.0M
2025-09-02 24,113.90 24,295.03 23,890.33 24,016.78 0.0M
2025-09-01 24,143.37 24,312.83 23,885.41 24,071.73 0.0M
2025-08-29 24,438.03 24,570.15 24,233.10 24,233.10 0.0M
2025-08-28 24,468.12 24,502.37 24,236.45 24,236.45 0.0M
2025-08-27 24,449.81 24,539.88 24,410.08 24,519.90 0.0M
2025-08-26 24,237.36 24,382.42 24,113.03 24,305.10 0.0M
2025-08-25 24,108.81 24,362.02 24,108.75 24,277.38 0.0M
2025-08-22 24,033.02 24,071.65 23,764.47 23,764.47 0.0M
2025-08-21 23,739.83 24,011.50 23,739.83 23,962.13 0.0M
2025-08-20 24,309.27 24,309.27 23,620.24 23,625.44 0.0M
2025-08-19 24,493.92 24,551.42 24,324.29 24,353.50 0.0M
2025-08-18 24,272.55 24,515.65 24,257.30 24,482.52 0.0M
2025-08-15 24,266.23 24,385.56 24,164.43 24,334.48 0.0M
2025-08-14 24,258.50 24,389.51 24,198.88 24,238.10 0.0M
2025-08-13 24,232.04 24,406.94 24,172.19 24,370.02 0.0M
2025-08-12 24,182.84 24,263.92 24,065.43 24,158.36 0.0M
2025-08-11 23,980.39 24,249.05 23,887.25 24,135.50 0.0M
2025-08-08 24,026.65 24,131.46 23,967.99 24,021.26 0.0M
2025-08-07 23,717.35 24,050.54 23,717.35 24,003.77 0.0M
2025-08-06 23,498.40 23,671.62 23,433.53 23,447.36 0.0M
2025-08-05 23,498.40 23,671.84 23,498.40 23,660.59 0.0M
2025-08-04 23,260.18 23,378.94 23,151.65 23,378.94 0.0M
2025-08-01 23,318.37 23,484.21 23,168.27 23,434.38 0.0M
2025-07-31 23,523.59 23,631.11 23,454.44 23,542.52 0.0M
2025-07-30 23,288.72 23,461.72 23,264.64 23,461.72 0.0M
2025-07-29 23,414.36 23,422.17 23,094.67 23,201.52 0.0M
2025-07-28 23,477.10 23,564.44 23,350.73 23,412.98 0.0M
2025-07-25 23,454.59 23,485.56 23,308.45 23,364.38 0.0M
2025-07-24 23,373.67 23,455.09 23,295.31 23,373.73 0.0M
2025-07-23 23,063.57 23,318.67 23,063.57 23,318.67 0.0M
2025-07-22 23,301.66 23,486.08 22,985.90 22,987.92 0.0M
2025-07-21 23,314.29 23,403.83 23,243.79 23,340.56 0.0M
2025-07-18 23,345.72 23,468.21 23,276.02 23,383.13 0.0M
2025-07-17 23,042.97 23,159.54 22,923.37 23,113.28 0.0M
2025-07-16 22,967.51 23,106.43 22,923.12 23,042.90 0.0M
2025-07-15 22,618.43 22,888.23 22,588.26 22,835.94 0.0M
2025-07-14 22,679.18 22,735.23 22,525.66 22,614.97 0.0M
2025-07-11 22,602.81 22,770.01 22,601.95 22,751.03 0.0M
2025-07-10 22,566.51 22,699.29 22,513.35 22,693.25 0.0M
2025-07-09 22,253.17 22,527.01 22,211.10 22,527.01 0.0M
2025-07-08 22,375.65 22,375.65 22,190.46 22,362.27 0.0M
2025-07-07 22,550.14 22,550.14 22,294.11 22,428.72 0.0M
2025-07-04 22,756.55 22,842.75 22,500.97 22,547.50 0.0M
2025-07-03 22,707.41 22,816.20 22,701.28 22,712.97 0.0M
2025-07-02 22,463.55 22,577.74 22,396.26 22,577.74 0.0M
2025-07-01 22,419.74 22,730.76 22,401.58 22,553.72 0.0M
2025-06-30 22,508.33 22,558.95 22,256.02 22,256.02 0.0M
2025-06-27 22,503.85 22,580.08 22,388.59 22,580.08 0.0M
2025-06-26 22,425.39 22,587.67 22,391.27 22,492.34 0.0M
2025-06-25 22,341.87 22,444.51 22,341.87 22,430.61 0.0M
2025-06-24 22,001.48 22,201.05 22,001.48 22,188.76 0.0M
2025-06-23 21,750.70 21,801.32 21,551.58 21,732.02 0.0M
2025-06-20 21,960.51 22,089.48 21,779.55 22,045.74 0.0M
2025-06-19 22,238.10 22,249.40 21,973.04 22,003.50 0.0M
2025-06-18 22,135.83 22,370.25 22,104.68 22,356.73 0.0M
2025-06-17 22,172.59 22,331.69 22,118.46 22,211.59 0.0M
2025-06-16 22,058.57 22,094.60 21,936.38 22,049.90 0.0M
2025-06-13 22,215.50 22,228.01 21,984.36 22,072.95 0.0M
2025-06-12 22,362.67 22,390.17 22,253.64 22,287.82 0.0M
2025-06-11 22,376.37 22,470.10 22,294.60 22,470.10 0.0M
2025-06-10 21,921.24 22,294.86 21,921.24 22,242.14 0.0M
2025-06-09 21,773.45 21,866.27 21,717.52 21,790.29 0.0M
2025-06-06 21,637.77 21,702.46 21,606.70 21,660.66 0.0M
2025-06-05 21,695.93 21,738.93 21,626.74 21,674.43 0.0M
2025-06-04 21,341.44 21,618.09 21,341.44 21,618.09 0.0M
2025-06-03 21,126.70 21,303.21 21,110.63 21,126.93 0.0M
2025-06-02 21,253.97 21,256.10 20,940.98 21,002.71 0.0M
2025-05-29 21,531.29 21,605.26 21,347.30 21,347.30 0.0M
2025-05-28 21,539.15 21,634.37 21,305.73 21,357.72 0.0M
2025-05-27 21,491.65 21,558.47 21,310.00 21,336.54 0.0M
2025-05-26 21,577.64 21,688.45 21,536.57 21,536.57 0.0M
2025-05-23 21,643.16 21,655.92 21,559.78 21,652.24 0.0M
2025-05-22 21,733.82 21,733.82 21,585.31 21,670.96 0.0M
2025-05-21 21,603.58 21,879.24 21,603.58 21,803.91 0.0M
2025-05-20 21,631.61 21,746.56 21,517.10 21,526.03 0.0M
2025-05-19 21,786.33 21,786.33 21,496.69 21,523.83 0.0M
2025-05-16 21,731.88 21,854.50 21,697.85 21,843.69 0.0M
2025-05-15 21,776.65 21,821.01 21,674.32 21,730.25 0.0M
2025-05-14 21,552.42 21,782.87 21,552.42 21,782.87 0.0M
2025-05-13 21,474.02 21,626.28 21,330.14 21,330.14 0.0M
2025-05-12 20,996.95 21,176.13 20,996.95 21,129.54 0.0M
2025-05-09 20,690.80 20,915.04 20,643.56 20,915.04 0.0M
2025-05-08 20,559.65 20,747.28 20,543.40 20,543.40 0.0M
2025-05-07 20,575.15 20,685.28 20,418.03 20,546.49 0.0M
2025-05-06 20,353.88 20,623.85 20,349.56 20,522.59 0.0M
2025-05-02 20,534.08 20,787.64 20,534.08 20,787.64 0.0M
2025-04-30 20,215.39 20,331.89 20,185.31 20,235.03 0.0M
2025-04-29 20,018.32 20,232.63 20,007.30 20,232.63 0.0M
2025-04-25 19,861.24 20,012.27 19,861.24 19,872.73 0.0M
2025-04-24 19,752.59 19,752.59 19,433.37 19,478.81 0.0M
2025-04-23 19,163.61 19,639.14 19,163.61 19,639.14 0.0M
2025-04-22 18,990.86 19,059.65 18,793.43 18,793.43 0.0M
2025-04-21 19,321.14 19,359.96 19,080.60 19,106.20 0.0M
2025-04-18 19,423.98 19,499.28 19,376.35 19,395.03 0.0M
2025-04-17 19,389.52 19,478.00 19,196.47 19,338.73 0.0M
2025-04-16 19,737.09 19,737.09 19,453.14 19,468.00 0.0M
2025-04-15 19,634.70 19,895.43 19,576.15 19,857.67 0.0M
2025-04-14 19,686.68 20,023.63 19,508.93 19,513.09 0.0M
2025-04-11 18,772.50 19,528.77 18,418.20 19,528.77 0.0M
2025-04-10 18,256.47 19,024.47 18,256.47 19,000.03 0.0M
2025-04-09 18,337.44 18,371.52 17,306.97 17,391.76 0.0M
2025-04-08 19,064.47 19,064.47 18,180.48 18,459.95 0.0M
2025-04-07 20,153.57 20,153.57 19,212.02 19,232.35 0.0M
2025-04-02 21,313.77 21,390.52 21,235.99 21,298.22 0.0M
2025-04-01 20,884.53 21,315.52 20,884.53 21,280.17 0.0M
2025-03-31 21,254.63 21,254.63 20,695.90 20,695.90 0.0M
2025-03-28 21,836.16 21,836.16 21,525.05 21,602.89 0.0M
2025-03-27 22,093.20 22,093.20 21,919.40 21,951.76 0.0M
2025-03-26 22,327.61 22,398.12 22,235.89 22,260.29 0.0M
2025-03-25 22,269.37 22,414.02 22,228.68 22,273.19 2,553.0M
2025-03-24 22,348.38 22,380.73 22,106.64 22,106.64 2,651.4M
2025-03-21 22,362.38 22,366.95 22,200.23 22,209.10 3,597.7M
2025-03-20 22,171.00 22,377.26 22,171.00 22,377.26 2,626.0M
2025-03-19 22,245.42 22,247.66 21,942.69 21,960.83 0.0M
2025-03-18 22,204.62 22,327.10 22,186.56 22,271.67 0.0M
2025-03-17 22,137.53 22,306.83 22,110.32 22,118.63 0.0M
2025-03-14 21,986.81 22,074.03 21,895.90 21,968.05 0.0M
2025-03-13 22,403.34 22,552.43 21,961.68 21,961.68 0.0M
2025-03-12 22,171.10 22,391.47 22,153.61 22,278.36 0.0M
2025-03-11 22,126.06 22,140.39 21,769.57 22,071.09 0.0M
2025-03-10 22,548.98 22,641.25 22,407.57 22,459.15 0.0M
2025-03-07 22,696.23 22,747.11 22,542.08 22,576.07 0.0M
2025-03-06 22,930.11 22,979.97 22,715.43 22,715.43 0.0M
2025-03-05 22,778.86 22,948.30 22,757.22 22,871.90 3,075.0M
2025-03-04 22,508.80 22,700.94 22,359.50 22,596.88 3,100.9M
2025-03-03 22,734.05 22,775.02 22,611.10 22,756.25 3,324.9M
2025-02-27 23,446.46 23,487.73 23,053.18 23,053.18 5,093.0M
2025-02-26 23,221.84 23,431.24 23,156.02 23,402.55 3,362.9M
2025-02-25 23,376.42 23,376.42 23,209.53 23,285.72 3,717.9M
2025-02-24 23,573.80 23,605.22 23,461.43 23,565.31 3,211.2M
2025-02-21 23,526.13 23,732.58 23,488.42 23,730.25 3,518.4M
2025-02-20 23,530.97 23,576.71 23,400.75 23,487.46 3,563.2M
2025-02-19 23,589.44 23,683.46 23,550.99 23,604.08 3,534.6M
2025-02-18 23,550.50 23,666.11 23,454.09 23,666.11 3,038.6M
2025-02-17 23,258.17 23,510.68 23,242.84 23,505.33 3,408.2M
2025-02-14 23,198.39 23,276.24 23,142.95 23,152.61 3,818.9M
2025-02-13 23,263.28 23,413.10 23,206.45 23,399.41 3,604.7M
2025-02-12 23,449.31 23,528.61 23,289.75 23,289.75 3,159.4M
2025-02-11 23,321.92 23,485.51 23,289.76 23,384.05 2,956.5M
2025-02-10 23,421.77 23,448.16 23,163.85 23,252.14 2,706.0M
2025-02-07 23,289.97 23,478.27 23,254.17 23,478.27 2,672.2M
2025-02-06 23,226.50 23,348.42 23,216.65 23,316.60 2,400.7M
2025-02-05 22,916.38 23,249.33 22,916.38 23,161.58 2,482.2M
2025-02-04 22,836.27 22,934.31 22,720.62 22,793.96 2,990.0M
2025-02-03 22,796.71 22,796.71 22,502.20 22,694.71 3,428.9M
2025-01-22 23,472.67 23,642.08 23,472.67 23,525.41 2,694.9M
2025-01-21 23,266.49 23,377.64 23,174.02 23,300.01 2,094.8M
2025-01-20 23,203.47 23,346.64 23,176.43 23,266.82 2,168.2M
2025-01-17 23,190.12 23,209.88 22,905.53 23,148.08 2,465.0M
2025-01-16 22,817.52 23,147.69 22,817.52 23,025.10 2,497.0M
2025-01-15 22,757.46 22,777.34 22,509.65 22,514.57 2,359.8M
2025-01-14 22,573.96 22,797.52 22,542.93 22,797.52 2,319.0M
2025-01-13 23,070.32 23,070.32 22,458.22 22,488.33 3,544.5M
2025-01-10 23,067.46 23,202.25 22,989.67 23,011.86 2,979.4M
2025-01-09 23,406.72 23,463.96 23,081.13 23,081.13 3,399.5M
2025-01-08 23,522.29 23,671.28 23,388.63 23,407.33 2,606.7M
2025-01-07 23,824.72 23,943.95 23,651.27 23,651.27 3,207.9M
2025-01-06 23,131.79 23,553.29 23,131.79 23,547.71 2,957.5M
2025-01-03 23,018.56 23,092.07 22,905.40 22,908.30 2,828.2M
2025-01-02 22,975.71 23,038.08 22,713.63 22,832.06 3,148.6M