Taiwan Weighted

TWII
🏛️ taiwan →
25,580.32
Last Update: 2025-09-29
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
2022-12-30 14,183.52 14,248.90 14,137.69 14,137.69 1,748.1M
2022-12-29 14,097.51 14,120.57 13,981.63 14,085.02 1,839.2M
2022-12-28 14,249.83 14,249.83 14,119.30 14,173.10 1,958.9M
2022-12-27 14,310.19 14,410.24 14,310.19 14,328.43 1,821.0M
2022-12-26 14,271.20 14,301.11 14,253.20 14,285.13 1,574.6M
2022-12-23 14,318.12 14,318.12 14,192.98 14,271.63 1,979.8M
2022-12-22 14,323.04 14,442.94 14,323.04 14,442.94 3,258.8M
2022-12-21 14,205.06 14,291.98 14,197.86 14,234.40 3,230.8M
2022-12-20 14,410.75 14,451.91 14,157.99 14,170.03 3,679.2M
2022-12-19 14,478.45 14,493.72 14,411.81 14,433.32 3,207.5M
2022-12-16 14,554.21 14,568.31 14,447.77 14,528.55 4,451.2M
2022-12-15 14,692.92 14,756.38 14,649.54 14,734.13 2,570.8M
2022-12-14 14,557.56 14,739.36 14,557.56 14,739.36 2,640.2M
2022-12-13 14,617.86 14,658.70 14,515.74 14,522.96 2,730.6M
2022-12-12 14,658.46 14,658.46 14,538.66 14,612.59 2,221.6M
2022-12-09 14,620.27 14,742.79 14,620.27 14,705.43 2,543.2M
2022-12-08 14,631.21 14,634.16 14,464.20 14,553.04 2,428.5M
2022-12-07 14,708.08 14,823.15 14,630.01 14,630.01 3,266.9M
2022-12-06 14,955.29 14,957.82 14,728.88 14,728.88 3,221.7M
2022-12-05 14,972.17 15,088.06 14,969.97 14,980.74 3,216.7M
2022-12-02 14,933.20 15,021.73 14,921.06 14,970.68 2,999.5M
2022-12-01 15,059.92 15,152.38 14,998.03 15,012.80 3,771.7M
2022-11-30 14,678.23 14,879.55 14,678.23 14,879.55 4,457.7M
2022-11-29 14,503.79 14,716.58 14,449.05 14,709.64 3,143.0M
2022-11-28 14,636.90 14,638.19 14,503.12 14,556.87 2,567.8M
2022-11-25 14,764.94 14,835.66 14,756.01 14,778.51 2,808.9M
2022-11-24 14,649.80 14,784.00 14,649.80 14,784.00 2,615.6M
2022-11-23 14,595.50 14,647.98 14,573.41 14,608.54 2,345.7M
2022-11-22 14,404.08 14,542.79 14,371.09 14,542.20 2,281.4M
2022-11-21 14,514.71 14,530.76 14,421.65 14,449.39 2,186.3M
2022-11-18 14,584.31 14,669.98 14,470.48 14,504.99 2,787.5M
2022-11-17 14,489.41 14,545.89 14,383.55 14,535.23 2,707.1M
2022-11-16 14,637.85 14,657.66 14,481.06 14,537.35 3,356.1M
2022-11-15 14,325.49 14,568.51 14,278.53 14,546.31 3,441.5M
2022-11-14 14,080.91 14,217.30 14,076.94 14,174.90 3,396.8M
2022-11-11 13,878.95 14,045.51 13,878.95 14,007.56 3,988.8M
2022-11-10 13,556.51 13,559.40 13,463.85 13,503.76 2,335.9M
2022-11-09 13,410.19 13,638.81 13,410.19 13,638.81 2,981.3M
2022-11-08 13,274.91 13,389.25 13,274.91 13,347.76 3,009.5M
2022-11-07 13,109.35 13,246.59 13,103.35 13,223.73 2,750.0M
2022-11-04 12,941.78 13,029.94 12,868.25 13,026.71 2,354.4M
2022-11-03 12,985.55 12,991.37 12,905.35 12,986.60 2,009.1M
2022-11-02 13,033.15 13,100.17 13,014.04 13,100.17 2,032.9M
2022-11-01 12,933.12 13,062.90 12,907.61 13,037.21 2,030.7M
2022-10-31 12,862.37 12,977.61 12,826.34 12,949.75 2,003.5M
2022-10-28 12,874.83 12,891.38 12,723.98 12,788.42 2,112.2M
2022-10-27 12,807.69 12,954.32 12,807.69 12,926.37 2,373.3M
2022-10-26 12,666.42 12,791.97 12,635.52 12,729.05 2,218.4M
2022-10-25 12,830.29 12,843.31 12,629.48 12,666.12 2,289.4M
2022-10-24 12,913.58 13,027.84 12,856.77 12,856.98 2,281.5M
2022-10-21 12,931.20 12,954.02 12,813.60 12,819.20 2,220.4M
2022-10-20 12,912.93 12,946.10 12,698.91 12,946.10 3,533.7M
2022-10-19 13,096.35 13,155.62 12,976.76 12,976.76 2,470.6M
2022-10-18 13,075.05 13,143.15 12,978.13 13,124.68 2,610.3M
2022-10-17 12,988.83 12,988.83 12,814.82 12,966.05 3,036.7M
2022-10-14 13,023.71 13,221.87 13,023.71 13,128.12 2,967.5M
2022-10-13 13,108.40 13,111.39 12,809.43 12,810.73 3,440.4M
2022-10-12 13,076.91 13,130.73 12,991.59 13,081.24 2,438.2M
2022-10-11 13,394.12 13,394.12 13,106.03 13,106.03 2,847.1M
2022-10-07 13,847.52 13,847.52 13,684.21 13,702.28 1,873.7M
2022-10-06 13,865.45 13,899.23 13,814.33 13,892.05 2,151.9M
2022-10-05 13,727.30 13,902.02 13,727.30 13,801.43 2,785.1M
2022-10-04 13,447.36 13,586.96 13,447.36 13,576.52 2,392.4M
2022-10-03 13,359.26 13,440.23 13,273.48 13,300.48 2,183.3M
2022-09-30 13,409.65 13,466.82 13,274.72 13,424.58 2,822.0M
2022-09-29 13,550.70 13,651.29 13,462.57 13,534.26 2,992.6M
2022-09-28 13,816.70 13,854.09 13,466.07 13,466.07 3,481.1M
2022-09-27 13,812.99 13,862.84 13,732.32 13,826.59 2,722.8M
2022-09-26 13,993.42 13,993.42 13,743.19 13,778.19 3,149.0M
2022-09-23 14,231.03 14,277.53 14,109.71 14,118.38 2,584.8M
2022-09-22 14,325.67 14,325.67 14,151.80 14,284.63 3,106.1M
2022-09-21 14,517.34 14,525.46 14,384.11 14,424.52 2,716.2M
2022-09-20 14,474.95 14,558.72 14,461.39 14,549.30 2,436.5M
2022-09-19 14,567.27 14,585.06 14,424.33 14,425.68 2,314.8M
2022-09-16 14,602.16 14,602.16 14,521.65 14,561.76 3,637.3M
2022-09-15 14,647.00 14,750.28 14,624.55 14,670.04 2,703.7M
2022-09-14 14,695.19 14,699.78 14,522.70 14,658.31 2,515.9M
2022-09-13 14,895.87 14,949.56 14,856.98 14,894.41 2,535.4M
2022-09-12 14,711.34 14,856.23 14,711.34 14,807.43 2,620.3M
2022-09-08 14,447.09 14,583.42 14,447.09 14,583.42 2,349.2M
2022-09-07 14,557.86 14,557.86 14,397.12 14,410.05 2,439.5M
2022-09-06 14,705.16 14,789.31 14,623.22 14,677.20 2,642.4M
2022-09-05 14,670.18 14,753.03 14,632.79 14,661.10 2,643.2M
2022-09-02 14,790.28 14,817.40 14,673.04 14,673.04 3,003.4M
2022-09-01 14,981.00 14,981.00 14,773.19 14,801.86 3,009.7M
2022-08-31 14,912.12 15,095.44 14,874.33 15,095.44 3,006.2M
2022-08-30 14,919.67 15,027.50 14,911.97 14,953.63 2,729.6M
2022-08-29 15,197.19 15,197.19 14,843.72 14,926.19 2,973.8M
2022-08-26 15,221.50 15,337.25 15,221.50 15,278.44 3,192.2M
2022-08-25 15,105.31 15,244.06 15,105.31 15,200.04 2,502.9M
2022-08-24 15,112.15 15,183.96 15,053.52 15,069.19 2,665.5M
2022-08-23 15,225.17 15,225.17 15,086.43 15,095.89 2,405.4M
2022-08-22 15,375.20 15,375.20 15,229.36 15,245.14 2,782.0M
2022-08-19 15,394.36 15,458.45 15,346.26 15,408.78 3,252.4M
2022-08-18 15,384.73 15,396.76 15,311.22 15,396.76 2,635.8M
2022-08-17 15,423.44 15,475.89 15,390.84 15,465.45 3,108.6M
2022-08-16 15,435.04 15,451.83 15,392.49 15,420.57 3,045.1M
2022-08-15 15,332.92 15,437.23 15,315.12 15,417.35 3,136.6M
2022-08-12 15,203.91 15,298.42 15,198.93 15,288.97 2,921.3M
2022-08-11 15,087.59 15,204.79 15,087.59 15,197.85 3,417.4M
2022-08-10 14,940.76 14,982.33 14,890.55 14,939.02 2,863.7M
2022-08-09 14,965.12 15,077.63 14,905.23 15,050.28 2,854.3M
2022-08-08 14,972.21 15,034.87 14,908.17 15,020.41 2,558.7M
2022-08-05 14,802.34 15,041.41 14,802.34 15,036.04 2,749.4M
2022-08-04 14,741.47 14,766.57 14,545.69 14,702.20 2,766.4M
2022-08-03 14,757.51 14,777.02 14,673.35 14,777.02 2,649.1M
2022-08-02 14,860.94 14,860.94 14,663.46 14,747.23 3,161.0M
2022-08-01 14,982.27 14,994.36 14,886.81 14,981.69 2,658.3M
2022-07-29 14,950.18 15,035.27 14,929.49 15,000.07 3,117.2M
2022-07-28 14,978.95 15,031.99 14,849.94 14,891.90 2,911.2M
2022-07-27 14,791.71 14,921.59 14,717.02 14,921.59 2,569.7M
2022-07-26 14,912.41 14,912.41 14,750.71 14,806.78 2,617.4M
2022-07-25 14,902.25 14,968.23 14,851.37 14,936.33 2,629.6M
2022-07-22 14,953.27 14,996.24 14,902.32 14,949.36 3,674.9M
2022-07-21 14,744.17 14,937.70 14,716.02 14,937.70 3,418.1M
2022-07-20 14,810.40 14,906.95 14,694.20 14,733.22 3,539.9M
2022-07-19 14,638.45 14,720.13 14,598.99 14,694.08 2,964.1M
2022-07-18 14,589.10 14,719.64 14,589.10 14,719.64 3,117.3M
2022-07-15 14,483.96 14,579.73 14,378.33 14,550.62 3,025.6M
2022-07-14 14,252.02 14,450.47 14,159.39 14,438.52 2,947.6M
2022-07-13 14,194.94 14,403.51 14,194.94 14,324.68 3,342.7M
2022-07-12 14,235.63 14,235.63 13,928.66 13,950.62 3,120.0M
2022-07-11 14,478.31 14,525.03 14,313.94 14,340.53 2,620.1M
2022-07-08 14,462.50 14,552.42 14,373.84 14,464.53 3,508.6M
2022-07-07 14,052.18 14,355.15 13,951.81 14,336.27 3,460.1M
2022-07-06 14,289.67 14,319.32 13,985.51 13,985.51 3,688.7M
2022-07-05 14,345.54 14,488.80 14,100.89 14,349.20 3,468.2M
2022-07-04 14,237.83 14,412.47 14,167.10 14,217.06 3,244.4M
2022-07-01 14,812.13 14,812.13 14,336.03 14,343.08 4,290.3M
2022-06-30 15,146.92 15,147.77 14,825.73 14,825.73 3,673.0M
2022-06-29 15,365.54 15,365.54 15,218.07 15,240.13 3,239.7M
2022-06-28 15,519.56 15,533.34 15,375.65 15,439.92 3,094.7M
2022-06-27 15,409.08 15,656.35 15,409.08 15,548.01 3,120.8M
2022-06-24 15,232.34 15,424.37 15,232.34 15,303.32 3,081.4M
2022-06-23 15,305.51 15,380.28 15,102.40 15,176.44 3,916.6M
2022-06-22 15,687.46 15,687.46 15,346.95 15,347.75 3,950.3M
2022-06-21 15,427.33 15,728.64 15,427.33 15,728.64 3,553.5M
2022-06-20 15,649.20 15,667.68 15,367.58 15,367.58 3,998.7M
2022-06-17 15,794.16 15,794.16 15,573.38 15,641.26 4,373.5M
2022-06-16 16,098.29 16,209.25 15,838.29 15,838.61 3,636.9M
2022-06-15 16,025.84 16,106.75 15,981.56 15,999.25 2,967.0M
2022-06-14 15,975.17 16,067.80 15,869.06 16,047.37 3,086.2M
2022-06-13 16,295.07 16,295.07 16,055.89 16,070.98 3,106.7M
2022-06-10 16,581.81 16,581.81 16,403.33 16,460.12 2,373.3M
2022-06-09 16,643.95 16,643.95 16,557.54 16,621.34 2,366.4M
2022-06-08 16,538.67 16,702.99 16,538.67 16,670.51 2,409.7M
2022-06-07 16,593.75 16,593.75 16,465.87 16,512.88 2,437.9M
2022-06-06 16,570.89 16,654.12 16,509.01 16,605.96 2,873.7M
2022-06-02 16,605.46 16,617.26 16,540.55 16,552.57 2,638.2M
2022-06-01 16,718.91 16,811.04 16,649.91 16,675.09 3,097.6M
2022-05-31 16,561.68 16,807.77 16,493.07 16,807.77 5,523.6M
2022-05-30 16,368.93 16,610.62 16,368.93 16,610.62 3,342.4M
2022-05-27 16,075.91 16,266.22 16,075.91 16,266.22 2,951.4M
2022-05-26 16,128.21 16,179.01 15,949.61 15,968.83 3,062.1M
2022-05-25 15,987.74 16,169.18 15,980.90 16,104.03 3,107.3M
2022-05-24 16,166.57 16,219.80 15,963.63 15,963.63 2,961.4M
2022-05-23 16,193.92 16,249.45 16,125.45 16,156.41 3,295.6M
2022-05-20 16,061.92 16,181.66 16,058.20 16,144.85 2,836.0M
2022-05-19 16,111.49 16,111.49 15,892.73 16,020.32 3,423.1M
2022-05-18 16,174.78 16,316.58 16,172.80 16,296.86 3,405.6M
2022-05-17 15,915.93 16,085.85 15,915.93 16,056.09 2,799.5M
2022-05-16 15,943.69 16,032.85 15,847.46 15,901.04 3,298.1M
2022-05-13 15,687.15 15,860.69 15,687.15 15,832.54 3,216.4M
2022-05-12 15,943.62 15,943.62 15,616.68 15,616.68 4,040.9M
2022-05-11 16,053.75 16,081.15 15,953.27 16,006.25 2,938.3M
2022-05-10 15,891.40 16,071.50 15,734.44 16,061.70 3,489.4M
2022-05-09 16,345.84 16,345.84 16,048.92 16,048.92 3,742.0M
2022-05-06 16,491.11 16,491.11 16,312.17 16,408.20 3,186.2M
2022-05-05 16,689.98 16,783.78 16,650.81 16,696.12 3,215.9M
2022-05-04 16,531.37 16,617.06 16,514.30 16,565.83 2,630.0M
2022-05-03 16,593.21 16,604.87 16,465.99 16,498.90 2,457.7M
2022-04-29 16,599.84 16,663.66 16,521.94 16,592.18 3,416.3M
2022-04-28 16,350.72 16,455.57 16,256.88 16,419.38 3,635.5M
2022-04-27 16,427.32 16,427.32 16,219.41 16,303.35 4,261.4M
2022-04-26 16,682.78 16,729.47 16,582.58 16,644.79 0.0M
2022-04-25 16,912.30 16,912.30 16,579.89 16,620.90 4,528.8M
2022-04-22 17,088.76 17,088.76 16,923.87 17,025.09 4,322.5M
2022-04-21 17,159.88 17,213.66 17,106.37 17,127.95 3,952.0M
2022-04-20 17,057.13 17,148.88 16,983.55 17,148.88 4,801.3M
2022-04-19 16,926.34 17,106.26 16,926.34 16,993.40 3,514.9M
2022-04-18 16,958.66 16,999.36 16,845.51 16,898.87 4,020.9M
2022-04-15 17,139.34 17,141.33 17,004.18 17,004.18 4,078.4M
2022-04-14 17,353.25 17,374.14 17,245.65 17,245.65 4,429.6M
2022-04-13 17,080.40 17,333.21 17,080.40 17,301.65 4,058.7M
2022-04-12 17,005.84 17,100.85 16,905.13 16,990.91 4,100.8M
2022-04-11 17,273.05 17,316.35 17,046.67 17,048.37 4,584.6M
2022-04-08 17,210.40 17,316.69 17,210.40 17,284.54 3,538.7M
2022-04-07 17,430.13 17,438.60 17,178.63 17,178.63 4,863.1M
2022-04-06 17,484.19 17,528.99 17,381.07 17,522.50 4,241.2M
2022-04-01 17,657.76 17,657.76 17,465.61 17,625.59 3,396.6M
2022-03-31 17,754.10 17,767.81 17,682.53 17,693.47 3,422.5M
2022-03-30 17,572.90 17,770.07 17,572.90 17,740.56 3,739.0M
2022-03-29 17,568.32 17,585.91 17,493.01 17,548.66 3,429.9M
2022-03-28 17,510.15 17,527.15 17,368.66 17,520.01 3,202.1M
2022-03-25 17,695.80 17,747.13 17,633.86 17,676.95 3,872.3M
2022-03-24 17,711.17 17,711.17 17,603.22 17,699.06 3,883.6M
2022-03-23 17,581.62 17,738.69 17,581.62 17,731.37 3,950.5M
2022-03-22 17,512.41 17,573.29 17,468.55 17,559.71 3,448.8M
2022-03-21 17,503.95 17,603.99 17,503.95 17,560.36 3,703.6M
2022-03-18 17,439.91 17,472.38 17,359.50 17,456.52 4,984.0M
2022-03-17 17,172.81 17,472.95 17,172.81 17,448.22 5,028.9M
2022-03-16 17,007.58 17,085.77 16,808.43 16,940.83 4,846.6M
2022-03-15 17,177.27 17,177.27 16,911.95 16,926.06 4,138.1M
2022-03-14 17,287.90 17,363.04 17,217.58 17,263.04 3,432.3M
2022-03-11 17,373.82 17,373.90 17,239.90 17,264.74 3,114.9M
2022-03-10 17,224.73 17,478.43 17,224.73 17,433.20 4,493.3M
2022-03-09 16,944.08 17,072.74 16,944.08 17,015.36 3,963.6M
2022-03-08 17,000.00 17,113.67 16,764.78 16,825.25 5,875.9M
2022-03-07 17,581.57 17,581.57 17,135.68 17,178.69 5,833.8M
2022-03-04 17,845.01 17,845.01 17,710.54 17,736.52 4,422.4M
2022-03-03 17,932.15 18,026.03 17,906.24 17,934.40 4,006.8M
2022-03-02 17,864.11 17,918.98 17,784.64 17,867.60 4,013.6M
2022-03-01 17,657.50 17,944.50 17,657.50 17,898.25 4,576.9M
2022-02-25 17,617.36 17,737.32 17,554.97 17,652.18 5,029.5M
2022-02-24 17,939.53 17,939.53 17,561.07 17,594.55 6,003.2M
2022-02-23 17,954.75 18,109.28 17,954.75 18,055.73 3,709.0M
2022-02-22 18,159.51 18,159.51 17,840.38 17,969.29 5,056.2M
2022-02-21 18,196.40 18,253.10 18,129.65 18,221.49 4,487.8M
2022-02-18 18,250.37 18,262.96 18,098.52 18,232.35 4,870.6M
2022-02-17 18,213.30 18,330.63 18,190.24 18,268.57 5,115.8M
2022-02-16 18,109.17 18,233.79 18,109.17 18,231.47 3,822.8M
2022-02-15 17,978.44 18,085.91 17,942.68 17,951.81 3,611.8M
2022-02-14 18,182.73 18,182.73 17,965.22 17,997.67 3,594.2M
2022-02-11 18,258.81 18,310.94 18,191.75 18,310.94 3,541.2M
2022-02-10 18,217.29 18,338.05 18,145.04 18,338.05 3,618.7M
2022-02-09 18,060.33 18,168.60 18,039.23 18,151.76 3,901.2M
2022-02-08 17,955.95 18,063.55 17,955.95 17,966.56 4,040.8M
2022-02-07 17,750.70 17,900.30 17,712.35 17,900.30 3,970.7M
2022-01-26 17,657.97 17,776.42 17,633.03 17,674.40 2,897.7M
2022-01-25 17,890.71 17,890.71 17,645.66 17,701.12 3,506.5M
2022-01-24 17,843.33 18,004.45 17,682.33 17,989.04 3,586.5M
2022-01-21 18,113.94 18,113.94 17,851.39 17,899.30 4,160.5M
2022-01-20 18,212.26 18,292.14 18,125.20 18,218.28 3,209.3M
2022-01-19 18,275.18 18,359.14 18,199.35 18,227.46 3,422.1M
2022-01-18 18,492.81 18,575.41 18,378.64 18,378.64 3,163.5M
2022-01-17 18,512.15 18,535.42 18,435.02 18,525.44 3,172.1M
2022-01-14 18,509.00 18,509.00 18,213.44 18,403.33 4,559.7M
2022-01-13 18,356.21 18,459.73 18,346.81 18,436.93 4,599.5M
2022-01-12 18,348.39 18,394.70 18,255.38 18,375.40 4,196.2M
2022-01-11 18,266.54 18,293.53 18,135.43 18,288.21 4,694.0M
2022-01-10 18,095.39 18,243.26 18,043.97 18,239.38 3,440.3M
2022-01-07 18,388.16 18,444.12 18,134.41 18,169.76 4,727.9M
2022-01-06 18,395.72 18,427.15 18,253.82 18,367.92 3,411.4M
2022-01-05 18,598.13 18,619.61 18,446.52 18,499.96 4,261.6M
2022-01-04 18,395.14 18,526.35 18,395.14 18,526.35 4,231.4M
2022-01-03 18,260.23 18,379.69 18,238.47 18,270.51 4,309.6M