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
2023-12-29 17,893.63 17,945.70 17,864.23 17,930.81 2,868.0M
2023-12-28 17,900.76 17,928.14 17,841.76 17,910.37 3,289.8M
2023-12-27 17,766.73 17,897.16 17,766.73 17,891.50 3,378.0M
2023-12-26 17,619.09 17,751.73 17,619.09 17,751.73 2,900.0M
2023-12-25 17,596.27 17,663.35 17,595.27 17,604.84 3,027.4M
2023-12-22 17,586.16 17,618.17 17,567.55 17,596.63 3,700.3M
2023-12-21 17,531.45 17,552.90 17,442.76 17,543.74 4,021.8M
2023-12-20 17,608.35 17,657.65 17,597.48 17,635.20 4,182.9M
2023-12-19 17,669.84 17,669.84 17,497.32 17,576.55 3,914.8M
2023-12-18 17,637.86 17,665.91 17,586.88 17,652.03 3,975.4M
2023-12-15 17,693.33 17,743.54 17,642.79 17,673.87 5,019.3M
2023-12-14 17,482.38 17,668.35 17,482.38 17,653.11 4,072.6M
2023-12-13 17,447.51 17,507.92 17,438.69 17,468.93 3,410.0M
2023-12-12 17,429.61 17,528.72 17,404.88 17,450.63 3,356.5M
2023-12-11 17,416.96 17,451.82 17,372.82 17,418.34 3,003.3M
2023-12-08 17,309.36 17,465.35 17,309.36 17,383.99 3,155.3M
2023-12-07 17,356.92 17,387.94 17,273.71 17,278.74 3,368.2M
2023-12-06 17,340.82 17,439.85 17,337.47 17,360.72 3,307.1M
2023-12-05 17,401.59 17,401.59 17,252.57 17,328.01 3,623.5M
2023-12-04 17,450.64 17,516.61 17,398.10 17,421.48 3,929.2M
2023-12-01 17,422.35 17,450.13 17,355.89 17,438.35 3,399.0M
2023-11-30 17,389.20 17,433.85 17,313.30 17,433.85 4,478.4M
2023-11-29 17,352.11 17,441.79 17,323.27 17,370.56 3,414.1M
2023-11-28 17,150.30 17,360.38 17,145.20 17,341.25 3,435.4M
2023-11-27 17,291.23 17,351.93 17,133.76 17,137.42 3,164.5M
2023-11-24 17,304.65 17,336.13 17,268.38 17,287.42 3,037.3M
2023-11-23 17,291.33 17,343.61 17,228.45 17,294.55 3,179.2M
2023-11-22 17,325.60 17,344.53 17,264.95 17,310.26 3,167.5M
2023-11-21 17,239.94 17,421.17 17,239.94 17,416.70 3,727.1M
2023-11-20 17,197.82 17,219.76 17,151.82 17,210.47 3,044.8M
2023-11-17 17,155.86 17,253.47 17,147.56 17,208.95 3,186.3M
2023-11-16 17,136.52 17,194.32 17,089.40 17,171.18 3,308.5M
2023-11-15 17,039.62 17,143.88 17,034.95 17,128.78 3,950.3M
2023-11-14 16,884.52 16,946.38 16,884.52 16,915.71 2,619.8M
2023-11-13 16,711.53 16,961.02 16,711.53 16,839.29 2,512.4M
2023-11-10 16,725.94 16,725.94 16,651.23 16,682.67 2,157.5M
2023-11-09 16,741.16 16,759.43 16,680.91 16,745.65 2,433.8M
2023-11-08 16,691.32 16,775.23 16,665.40 16,740.83 2,664.3M
2023-11-07 16,650.14 16,684.95 16,608.10 16,684.95 2,180.1M
2023-11-06 16,572.56 16,720.56 16,572.56 16,649.36 2,709.7M
2023-11-03 16,412.54 16,520.10 16,412.54 16,507.65 2,809.4M
2023-11-02 16,094.26 16,396.95 16,094.26 16,396.95 2,464.2M
2023-11-01 16,027.72 16,099.03 15,978.26 16,038.56 2,183.8M
2023-10-31 16,176.58 16,215.35 15,975.91 16,001.27 2,703.6M
2023-10-30 16,142.06 16,203.33 16,101.24 16,149.68 2,250.8M
2023-10-27 16,112.75 16,200.30 16,112.75 16,134.61 2,142.8M
2023-10-26 16,305.16 16,305.16 16,073.74 16,073.74 2,572.1M
2023-10-25 16,320.71 16,459.34 16,320.71 16,358.89 2,667.8M
2023-10-24 16,257.80 16,318.77 16,163.00 16,309.76 2,642.0M
2023-10-23 16,391.41 16,391.41 16,245.84 16,251.36 2,273.1M
2023-10-20 16,434.43 16,462.56 16,271.82 16,440.72 3,035.2M
2023-10-19 16,416.54 16,479.35 16,382.40 16,452.73 2,608.2M
2023-10-18 16,608.02 16,612.25 16,398.76 16,440.91 3,844.9M
2023-10-17 16,678.28 16,770.64 16,618.30 16,642.55 2,965.4M
2023-10-16 16,712.93 16,712.93 16,614.10 16,652.24 2,843.5M
2023-10-13 16,815.91 16,815.91 16,726.43 16,782.57 2,955.8M
2023-10-12 16,698.85 16,825.91 16,684.43 16,825.91 2,917.1M
2023-10-11 16,567.43 16,729.50 16,567.43 16,672.03 3,635.1M
2023-10-06 16,482.93 16,539.13 16,482.93 16,520.57 2,296.8M
2023-10-05 16,313.89 16,477.61 16,313.89 16,453.52 2,503.2M
2023-10-04 16,419.48 16,419.48 16,203.34 16,273.38 2,624.8M
2023-10-03 16,520.24 16,571.66 16,453.80 16,454.34 2,697.1M
2023-10-02 16,382.96 16,575.31 16,382.96 16,557.31 2,669.6M
2023-09-28 16,330.71 16,411.28 16,311.41 16,353.74 2,477.9M
2023-09-27 16,273.84 16,324.22 16,212.86 16,310.36 2,187.9M
2023-09-26 16,440.26 16,440.26 16,276.07 16,276.07 2,412.2M
2023-09-25 16,345.78 16,498.38 16,345.78 16,452.23 2,049.4M
2023-09-22 16,267.32 16,360.96 16,202.43 16,344.48 2,268.2M
2023-09-21 16,475.42 16,475.42 16,300.54 16,316.67 2,823.6M
2023-09-20 16,626.61 16,665.27 16,522.38 16,534.75 2,959.4M
2023-09-19 16,706.48 16,762.52 16,636.32 16,636.32 2,872.7M
2023-09-18 16,893.97 16,893.97 16,698.24 16,698.24 2,642.3M
2023-09-15 16,809.74 16,920.92 16,787.74 16,920.92 4,307.6M
2023-09-14 16,581.62 16,807.56 16,581.62 16,807.56 3,031.0M
2023-09-13 16,578.13 16,653.30 16,542.72 16,581.51 2,656.8M
2023-09-12 16,433.82 16,579.86 16,422.91 16,572.71 2,744.8M
2023-09-11 16,579.83 16,600.03 16,398.30 16,432.95 3,098.4M
2023-09-08 16,609.93 16,609.93 16,505.64 16,576.02 2,492.6M
2023-09-07 16,715.45 16,715.45 16,609.94 16,619.14 2,727.4M
2023-09-06 16,796.37 16,841.19 16,732.69 16,738.16 3,123.2M
2023-09-05 16,784.12 16,791.61 16,727.44 16,791.61 2,626.5M
2023-09-04 16,649.67 16,789.69 16,648.51 16,789.69 2,734.9M
2023-09-01 16,640.92 16,730.13 16,619.23 16,644.94 3,194.1M
2023-08-31 16,707.35 16,712.22 16,630.67 16,634.51 3,812.0M
2023-08-30 16,666.33 16,780.42 16,666.33 16,719.82 2,979.3M
2023-08-29 16,528.49 16,627.70 16,495.76 16,623.65 2,649.5M
2023-08-28 16,498.86 16,582.96 16,498.86 16,509.26 3,052.4M
2023-08-25 16,708.53 16,708.53 16,481.58 16,481.58 3,217.2M
2023-08-24 16,651.03 16,822.36 16,651.03 16,770.87 3,988.0M
2023-08-23 16,440.39 16,588.51 16,440.39 16,576.90 3,025.9M
2023-08-22 16,429.69 16,535.07 16,407.83 16,437.61 2,929.1M
2023-08-21 16,414.14 16,485.25 16,347.77 16,381.49 2,647.3M
2023-08-18 16,508.46 16,583.95 16,344.29 16,381.31 3,834.0M
2023-08-17 16,411.63 16,550.11 16,264.65 16,516.66 3,718.5M
2023-08-16 16,422.20 16,446.78 16,304.44 16,446.78 3,521.2M
2023-08-15 16,438.63 16,546.01 16,437.63 16,454.80 3,164.8M
2023-08-14 16,585.41 16,585.41 16,307.28 16,393.66 3,754.7M
2023-08-11 16,644.65 16,766.84 16,601.25 16,601.25 3,143.4M
2023-08-10 16,827.11 16,827.11 16,601.17 16,634.70 3,822.3M
2023-08-09 16,836.64 16,956.73 16,798.50 16,870.94 3,230.5M
2023-08-08 17,006.46 17,043.56 16,812.59 16,877.07 3,689.0M
2023-08-07 16,870.81 17,032.32 16,868.74 16,996.00 3,358.8M
2023-08-04 16,847.24 16,887.38 16,748.51 16,843.68 3,836.7M
2023-08-02 17,207.22 17,212.55 16,844.57 16,893.73 4,905.4M
2023-08-01 17,141.97 17,252.32 17,095.86 17,212.87 3,848.5M
2023-07-31 17,341.04 17,463.76 17,081.48 17,145.43 5,016.0M
2023-07-28 17,244.51 17,328.21 17,179.94 17,292.93 4,184.9M
2023-07-27 17,189.30 17,282.86 17,189.30 17,241.82 4,509.6M
2023-07-26 17,205.47 17,247.02 17,121.99 17,162.55 4,140.4M
2023-07-25 17,061.88 17,270.20 17,061.88 17,198.89 3,822.6M
2023-07-24 17,036.79 17,098.73 16,941.15 17,033.61 4,044.8M
2023-07-21 17,106.29 17,106.29 16,859.13 17,030.70 4,256.5M
2023-07-20 17,104.91 17,214.41 17,098.65 17,164.89 3,659.1M
2023-07-19 17,265.38 17,340.82 17,082.54 17,116.44 4,897.1M
2023-07-18 17,368.36 17,401.59 17,164.92 17,227.91 6,165.2M
2023-07-17 17,279.11 17,346.66 17,235.92 17,334.29 4,827.4M
2023-07-14 17,152.81 17,287.40 17,128.07 17,283.71 4,457.5M
2023-07-13 16,994.59 17,223.86 16,994.59 17,061.40 4,859.5M
2023-07-12 16,903.25 16,962.03 16,864.01 16,962.03 4,067.7M
2023-07-11 16,675.69 16,898.91 16,675.69 16,898.91 3,940.8M
2023-07-10 16,667.43 16,798.81 16,635.83 16,652.80 3,379.5M
2023-07-07 16,736.94 16,762.39 16,593.84 16,664.21 3,783.7M
2023-07-06 17,017.09 17,017.09 16,749.29 16,762.17 4,369.5M
2023-07-05 17,130.26 17,153.17 17,020.01 17,056.43 4,153.4M
2023-07-04 17,055.19 17,154.10 17,042.60 17,140.77 4,436.2M
2023-07-03 16,946.71 17,103.73 16,946.71 17,084.20 3,930.6M
2023-06-30 16,870.27 16,919.95 16,792.34 16,915.54 3,542.5M
2023-06-29 16,930.41 17,077.44 16,911.38 16,942.30 3,357.1M
2023-06-28 16,906.23 17,011.12 16,903.71 16,935.63 3,256.1M
2023-06-27 17,022.15 17,035.49 16,887.90 16,887.90 4,028.7M
2023-06-26 17,182.48 17,182.48 17,011.28 17,059.24 3,970.0M
2023-06-21 17,186.72 17,246.77 17,131.45 17,202.40 4,354.9M
2023-06-20 17,233.80 17,247.16 17,121.59 17,184.91 4,185.3M
2023-06-19 17,274.07 17,306.81 17,210.87 17,274.56 4,654.4M
2023-06-16 17,342.86 17,342.86 17,250.79 17,288.91 6,203.1M
2023-06-15 17,259.37 17,346.32 17,259.37 17,334.98 4,893.2M
2023-06-14 17,190.70 17,259.23 17,182.18 17,238.14 4,290.4M
2023-06-13 17,135.84 17,254.96 17,129.23 17,216.60 3,764.8M
2023-06-12 16,899.49 16,999.72 16,899.49 16,955.37 3,731.5M
2023-06-09 16,775.92 16,895.99 16,775.92 16,886.40 3,598.0M
2023-06-08 16,864.18 16,899.51 16,694.21 16,733.69 3,859.3M
2023-06-07 16,771.76 16,922.48 16,771.76 16,922.48 3,721.8M
2023-06-06 16,712.98 16,793.81 16,699.83 16,761.66 3,861.9M
2023-06-05 16,714.48 16,781.19 16,703.60 16,714.43 4,575.1M
2023-06-02 16,525.00 16,752.20 16,525.00 16,706.91 4,585.6M
2023-06-01 16,511.00 16,555.50 16,477.43 16,512.65 3,888.6M
2023-05-31 16,593.53 16,636.65 16,491.90 16,578.96 5,023.7M
2023-05-30 16,648.77 16,681.19 16,579.13 16,622.74 3,645.5M
2023-05-29 16,610.86 16,683.76 16,597.38 16,636.30 3,879.2M
2023-05-26 16,509.14 16,537.79 16,457.74 16,505.05 3,981.6M
2023-05-25 16,163.95 16,323.77 16,163.95 16,292.00 3,551.9M
2023-05-24 16,186.62 16,186.62 16,070.16 16,159.32 2,938.4M
2023-05-23 16,186.15 16,239.50 16,121.45 16,188.03 3,041.9M
2023-05-22 16,168.74 16,202.92 16,131.55 16,180.89 3,311.2M
2023-05-19 16,146.29 16,189.81 16,099.90 16,174.92 3,955.6M
2023-05-18 16,060.26 16,128.72 16,015.62 16,101.88 3,379.8M
2023-05-17 15,702.74 15,961.97 15,698.63 15,925.29 3,099.2M
2023-05-16 15,550.57 15,723.95 15,550.57 15,673.90 2,617.8M
2023-05-15 15,489.18 15,510.09 15,434.52 15,475.05 2,444.7M
2023-05-12 15,477.12 15,545.99 15,424.42 15,502.36 2,711.9M
2023-05-11 15,666.49 15,675.37 15,501.58 15,514.64 2,769.1M
2023-05-10 15,708.48 15,711.39 15,579.49 15,641.76 2,366.7M
2023-05-09 15,702.26 15,744.27 15,635.90 15,727.70 2,864.7M
2023-05-08 15,648.54 15,757.80 15,648.54 15,699.57 2,829.6M
2023-05-05 15,627.93 15,673.62 15,578.67 15,626.07 2,294.1M
2023-05-04 15,548.02 15,622.41 15,523.50 15,609.03 2,461.6M
2023-05-03 15,629.51 15,629.51 15,530.79 15,553.41 2,511.6M
2023-05-02 15,588.68 15,651.23 15,532.63 15,636.48 2,915.7M
2023-04-28 15,477.34 15,580.63 15,477.34 15,579.18 2,999.3M
2023-04-27 15,374.39 15,455.88 15,306.69 15,411.49 2,616.7M
2023-04-26 15,352.03 15,398.40 15,284.46 15,374.63 2,745.8M
2023-04-25 15,606.83 15,639.49 15,353.22 15,370.73 3,449.3M
2023-04-24 15,555.10 15,643.86 15,529.39 15,626.87 2,474.5M
2023-04-21 15,776.54 15,802.93 15,592.96 15,602.99 3,512.5M
2023-04-20 15,771.45 15,804.38 15,686.54 15,707.52 3,170.9M
2023-04-19 15,874.65 15,915.39 15,756.75 15,770.47 3,554.8M
2023-04-18 15,967.89 15,967.89 15,851.71 15,869.44 3,344.6M
2023-04-17 15,934.64 15,963.55 15,894.77 15,963.55 3,396.9M
2023-04-14 15,854.25 15,973.82 15,854.25 15,929.43 3,492.4M
2023-04-13 15,888.63 15,913.20 15,800.42 15,804.76 3,825.1M
2023-04-12 15,914.15 15,944.32 15,867.02 15,932.97 3,138.1M
2023-04-11 15,886.46 15,945.63 15,838.10 15,913.88 2,744.2M
2023-04-10 15,850.94 15,919.76 15,850.94 15,876.17 2,220.4M
2023-04-07 15,856.19 15,877.99 15,811.19 15,836.50 2,199.9M
2023-04-06 15,838.07 15,838.07 15,733.29 15,810.77 2,513.5M
2023-03-31 15,874.19 15,951.80 15,857.19 15,868.06 2,440.3M
2023-03-30 15,824.65 15,885.21 15,791.75 15,849.43 2,266.9M
2023-03-29 15,766.29 15,811.20 15,681.10 15,769.76 2,376.3M
2023-03-28 15,790.70 15,846.54 15,685.59 15,701.48 2,545.4M
2023-03-27 15,873.67 15,902.06 15,821.63 15,830.31 2,706.8M
2023-03-24 15,869.84 15,921.97 15,845.99 15,914.70 2,914.3M
2023-03-23 15,711.60 15,882.75 15,680.84 15,863.95 2,652.8M
2023-03-22 15,535.17 15,760.46 15,535.17 15,760.46 2,773.2M
2023-03-21 15,437.95 15,547.97 15,437.95 15,513.45 2,773.5M
2023-03-20 15,454.75 15,488.98 15,399.07 15,419.97 2,433.6M
2023-03-17 15,337.97 15,452.96 15,337.97 15,452.96 3,434.7M
2023-03-16 15,334.25 15,334.25 15,186.74 15,221.12 3,443.9M
2023-03-15 15,425.99 15,526.73 15,387.59 15,387.59 2,998.0M
2023-03-14 15,517.74 15,517.74 15,348.12 15,360.42 3,097.8M
2023-03-13 15,514.03 15,571.17 15,349.67 15,560.49 3,141.6M
2023-03-10 15,729.29 15,729.29 15,488.71 15,526.20 3,932.2M
2023-03-09 15,827.98 15,878.75 15,770.66 15,770.66 3,556.2M
2023-03-08 15,819.18 15,821.49 15,740.98 15,818.20 3,091.6M
2023-03-07 15,763.87 15,879.16 15,749.04 15,857.89 2,944.0M
2023-03-06 15,675.28 15,818.88 15,675.28 15,763.51 3,095.6M
2023-03-03 15,621.36 15,713.42 15,606.85 15,608.42 3,025.1M
2023-03-02 15,580.28 15,618.06 15,492.37 15,598.72 2,664.9M
2023-03-01 15,435.38 15,617.03 15,387.38 15,598.49 3,062.6M
2023-02-24 15,669.88 15,717.96 15,503.79 15,503.79 2,717.6M
2023-02-23 15,463.46 15,657.63 15,463.46 15,615.41 3,012.2M
2023-02-22 15,541.17 15,541.17 15,345.93 15,418.77 2,881.3M
2023-02-21 15,535.64 15,567.74 15,496.73 15,563.00 2,997.3M
2023-02-20 15,452.01 15,575.32 15,436.66 15,551.23 2,994.9M
2023-02-17 15,503.75 15,503.75 15,418.43 15,479.70 2,528.3M
2023-02-16 15,474.46 15,585.48 15,474.46 15,550.50 2,883.0M
2023-02-15 15,497.67 15,553.68 15,388.85 15,432.89 2,438.1M
2023-02-14 15,584.74 15,669.63 15,584.74 15,654.48 2,077.8M
2023-02-13 15,564.76 15,569.99 15,465.56 15,544.28 2,184.3M
2023-02-10 15,627.33 15,628.30 15,546.11 15,586.65 2,483.0M
2023-02-09 15,590.00 15,617.34 15,553.84 15,598.71 2,236.1M
2023-02-08 15,538.71 15,631.22 15,520.05 15,618.17 2,514.5M
2023-02-07 15,376.12 15,462.10 15,363.65 15,400.91 2,251.8M
2023-02-06 15,514.80 15,514.80 15,392.82 15,392.82 2,320.6M
2023-02-03 15,591.95 15,617.73 15,504.03 15,602.66 2,647.3M
2023-02-02 15,508.83 15,602.09 15,496.52 15,595.16 3,248.5M
2023-02-01 15,346.35 15,420.13 15,291.68 15,420.13 3,009.8M
2023-01-31 15,419.21 15,441.98 15,265.20 15,265.20 3,357.2M
2023-01-30 15,291.53 15,493.82 15,291.53 15,493.82 3,697.5M
2023-01-17 14,922.34 14,945.23 14,884.78 14,932.93 1,772.6M
2023-01-16 14,895.26 14,960.92 14,895.26 14,927.01 1,611.6M
2023-01-13 14,923.05 14,962.31 14,822.15 14,824.13 1,786.5M
2023-01-12 14,780.58 14,813.31 14,700.73 14,731.64 1,812.9M
2023-01-11 14,822.86 14,842.74 14,734.44 14,751.44 1,986.8M
2023-01-10 14,796.27 14,816.13 14,728.56 14,802.96 2,069.8M
2023-01-09 14,504.47 14,752.21 14,504.47 14,752.21 2,581.1M
2023-01-06 14,278.52 14,384.92 14,278.52 14,373.34 1,741.2M
2023-01-05 14,285.12 14,357.60 14,270.93 14,301.05 2,086.5M
2023-01-04 14,186.95 14,257.45 14,177.97 14,199.13 2,073.8M
2023-01-03 14,108.16 14,237.94 14,001.97 14,224.12 1,816.4M