Taiwan Weighted (TAIEX) (TWII.INDX) — Price History
As of 2026-09-09 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-09 | 47142.74 | 47548.26 | 47060.78 | 47239.14 | +0.28% | 0 |
| 2026-09-08 | 47335.24 | 47578.24 | 47023.73 | 47105.78 | -0.47% | 4,458,900 |
| 2026-09-07 | 46724.00 | 47429.58 | 46724.00 | 47326.27 | +1.67% | 4,656,500 |
| 2026-09-04 | 45991.28 | 46620.96 | 45966.86 | 46551.13 | +1.51% | 3,967,200 |
| 2026-09-03 | 46325.48 | 46517.45 | 45839.36 | 45857.66 | -0.67% | 5,351,000 |
| 2026-09-02 | 46901.32 | 46946.60 | 46164.72 | 46164.72 | -1.67% | 4,100,600 |
| 2026-09-01 | 46177.11 | 46948.72 | 46081.11 | 46948.72 | +1.78% | 5,018,300 |
| 2026-08-31 | 46224.69 | 46224.69 | 45450.21 | 46128.47 | -0.44% | 7,217,600 |
| 2026-08-28 | 46070.83 | 46574.52 | 46070.83 | 46331.45 | +0.77% | 5,073,847,000 |
| 2026-08-27 | 45890.18 | 46401.78 | 45890.18 | 45975.22 | +0.31% | 4,494,100 |
| 2026-08-26 | 45157.64 | 45878.39 | 44925.84 | 45832.62 | +1.47% | 4,026,600 |
| 2026-08-25 | 44728.36 | 45169.46 | 44210.31 | 45169.46 | +0.91% | 3,925,458,000 |
| 2026-08-24 | 45240.30 | 45362.30 | 44761.88 | 44762.32 | -1.02% | 3,853,694,000 |
| 2026-08-21 | 44923.34 | 45254.84 | 44583.87 | 45224.29 | +0.65% | 3,779,900 |
| 2026-08-20 | 44942.01 | 45160.05 | 44446.36 | 44933.74 | +0.48% | 4,170,000 |
| 2026-08-19 | 45071.34 | 45071.34 | 44308.71 | 44719.35 | -1.30% | 4,290,600 |
| 2026-08-18 | 45922.40 | 46064.09 | 45225.42 | 45308.68 | -1.20% | 4,575,200 |
| 2026-08-17 | 45841.17 | 46189.30 | 45765.07 | 45857.27 | +0.10% | 5,099,900 |
| 2026-08-14 | 46103.81 | 46402.60 | 45798.31 | 45811.01 | -0.46% | 5,810,000 |
| 2026-08-13 | 45676.54 | 46216.41 | 45676.54 | 46021.48 | +1.11% | 5,570,935,000 |
| 2026-08-12 | 45175.70 | 45529.48 | 45175.70 | 45518.07 | +0.88% | 4,839,900 |
| 2026-08-11 | 44883.90 | 45195.41 | 44652.06 | 45120.72 | +0.43% | 5,060,391,000 |
| 2026-08-10 | 44540.71 | 45219.40 | 44540.71 | 44928.76 | +1.59% | 4,876,606,000 |
| 2026-08-07 | 44450.19 | 44827.13 | 43941.56 | 44225.91 | -0.38% | 4,388,803,000 |
| 2026-08-06 | 44487.94 | 44601.24 | 44024.32 | 44396.70 | -0.48% | 4,904,700 |
| 2026-08-05 | 43809.83 | 44980.31 | 43809.83 | 44611.60 | +2.88% | 5,687,100 |
| 2026-08-04 | 43092.49 | 43912.77 | 42895.81 | 43360.66 | -0.06% | 5,057,500 |
| 2026-08-03 | 42780.42 | 43784.19 | 42780.42 | 43386.41 | +0.62% | 4,688,600 |
| 2026-07-31 | 41610.41 | 43214.36 | 41610.41 | 43119.75 | +7.98% | 4,859,521,000 |
| 2026-07-30 | 40048.94 | 41155.42 | 39404.65 | 39933.30 | -0.26% | 5,907,797,000 |
| 2026-07-29 | 41491.48 | 41698.39 | 39384.85 | 40039.18 | -3.76% | 6,323,082,000 |
| 2026-07-28 | 43221.93 | 43221.93 | 41565.00 | 41603.36 | -4.65% | 4,492,477,000 |
| 2026-07-27 | 43585.92 | 43686.15 | 42969.48 | 43634.19 | -0.05% | 4,259,996,000 |
| 2026-07-24 | 44769.39 | 44769.39 | 43607.40 | 43654.84 | -2.67% | 4,337,700 |
| 2026-07-23 | 44899.04 | 45089.82 | 44340.76 | 44850.81 | +0.06% | 5,159,100 |
| 2026-07-22 | 44513.75 | 45323.75 | 44513.75 | 44825.78 | +1.34% | 5,389,040,000 |
| 2026-07-21 | 42566.93 | 44232.87 | 42566.93 | 44232.87 | +4.20% | 4,764,322,000 |
| 2026-07-20 | 42793.15 | 43084.51 | 41967.75 | 42449.70 | -0.52% | 5,677,955,000 |
| 2026-07-17 | 45234.08 | 45234.08 | 42671.27 | 42671.27 | -6.47% | 6,385,100 |
| 2026-07-16 | 45511.98 | 45855.02 | 44970.64 | 45624.98 | -0.01% | 5,267,400 |
| 2026-07-15 | 44850.69 | 45881.91 | 44850.69 | 45631.59 | +2.00% | 5,330,100 |
| 2026-07-14 | 45364.40 | 45364.40 | 43654.04 | 44737.95 | -1.42% | 6,654,600 |
| 2026-07-13 | 45500.32 | 46330.91 | 45272.90 | 45380.52 | +0.06% | 6,161,200 |
| 2026-07-10 | 45354.61 | 45354.61 | 45354.61 | 45354.61 | -0.00% | 0 |
| 2026-07-09 | 45805.62 | 46064.06 | 45352.41 | 45354.61 | -0.83% | 5,765,506,000 |
| 2026-07-08 | 45524.69 | 45837.12 | 45036.64 | 45734.41 | +0.56% | 5,691,302,000 |
| 2026-07-07 | 46537.34 | 46967.04 | 45432.02 | 45479.11 | -2.31% | 7,141,700 |
| 2026-07-06 | 46897.18 | 47395.30 | 46431.38 | 46556.39 | -0.48% | 7,246,000 |
| 2026-07-03 | 46545.14 | 46948.83 | 45880.69 | 46780.62 | +0.08% | 6,606,400 |
| 2026-07-02 | 46833.89 | 46910.31 | 45981.89 | 46744.16 | -0.58% | 6,148,400 |
| 2026-07-01 | 46234.70 | 47293.10 | 46234.70 | 47018.99 | +1.94% | 8,429,026,000 |
| 2026-06-30 | 45165.80 | 46637.86 | 45165.80 | 46125.91 | +2.50% | 7,182,400 |
| 2026-06-29 | 44594.81 | 45521.63 | 44594.81 | 44999.90 | +0.96% | 6,052,400 |
| 2026-06-26 | 46188.60 | 46188.60 | 44454.22 | 44571.76 | -3.64% | 7,695,583,000 |
| 2026-06-25 | 46339.68 | 46785.45 | 46048.70 | 46255.26 | +0.46% | 7,621,600 |
| 2026-06-24 | 46909.98 | 46909.98 | 45819.71 | 46043.60 | -2.24% | 8,877,500 |
| 2026-06-23 | 47795.09 | 48218.87 | 47100.65 | 47100.65 | -1.34% | 9,602,200 |
| 2026-06-22 | 46679.57 | 47871.19 | 46679.57 | 47741.51 | +2.75% | 8,634,300 |
| 2026-06-18 | 45972.26 | 46565.70 | 45972.26 | 46465.20 | +1.28% | 9,801,068,000 |
| 2026-06-17 | 45685.27 | 45877.39 | 45159.51 | 45877.39 | +0.15% | 6,992,670,000 |
| 2026-06-16 | 45500.08 | 45809.19 | 45266.34 | 45809.19 | +0.91% | 6,574,400 |
| 2026-06-15 | 44447.87 | 45483.63 | 44447.87 | 45396.99 | +2.78% | 6,161,900 |
| 2026-06-12 | 43587.63 | 44798.88 | 43587.63 | 44169.04 | +2.36% | 6,583,040,000 |
| 2026-06-11 | 43172.21 | 43463.03 | 42006.39 | 43149.46 | -0.18% | 6,756,236,000 |
| 2026-06-10 | 44581.45 | 44676.49 | 43225.54 | 43225.54 | -3.31% | 7,804,700 |
| 2026-06-09 | 43687.62 | 44821.71 | 43687.62 | 44704.44 | +2.76% | 7,468,333,000 |
| 2026-06-08 | 44507.49 | 44507.49 | 42376.86 | 43502.78 | -3.48% | 6,465,839,000 |
| 2026-06-05 | 45619.82 | 45619.82 | 44209.53 | 45070.94 | -1.33% | 8,445,295,000 |
| 2026-06-04 | 46364.07 | 46364.07 | 45677.46 | 45677.46 | -1.68% | 10,148,400 |
| 2026-06-03 | 45660.46 | 46552.16 | 45660.46 | 46459.16 | +1.98% | 11,629,863,000 |
| 2026-06-02 | 45388.93 | 45915.92 | 44869.38 | 45557.31 | +0.48% | 11,590,000 |
| 2026-06-01 | 44872.82 | 45931.10 | 44872.82 | 45337.91 | +1.35% | 9,887,600 |
| 2026-05-29 | 43815.48 | 44933.95 | 43815.48 | 44732.94 | +2.51% | 12,618,300 |
| 2026-05-28 | 44240.80 | 44954.09 | 43236.36 | 43636.44 | -1.40% | 10,946,500 |
| 2026-05-27 | 43842.26 | 44818.25 | 43842.26 | 44256.80 | +1.68% | 10,615,800 |
| 2026-05-26 | 43708.89 | 44097.63 | 43349.77 | 43525.37 | -0.27% | 11,150,100 |
| 2026-05-25 | 42667.87 | 43645.78 | 42667.87 | 43644.40 | +3.26% | 8,500,300 |
| 2026-05-22 | 41447.92 | 42357.60 | 41447.92 | 42267.97 | +2.17% | 7,704,200 |
| 2026-05-21 | 40263.18 | 41606.91 | 40263.18 | 41368.21 | +3.37% | 6,705,300 |
| 2026-05-20 | 40204.16 | 40439.04 | 39967.08 | 40020.82 | -0.39% | 6,049,451,000 |
| 2026-05-19 | 40883.42 | 40951.56 | 40168.51 | 40175.56 | -1.75% | 6,548,024,000 |
| 2026-05-18 | 41095.82 | 41095.82 | 40170.17 | 40891.82 | -0.68% | 6,319,008,000 |
| 2026-05-15 | 41830.42 | 42408.66 | 41016.73 | 41172.36 | -1.39% | 8,185,700 |
| 2026-05-14 | 41496.23 | 42205.62 | 41496.23 | 41751.75 | +0.91% | 7,982,100 |
| 2026-05-13 | 41795.92 | 41795.92 | 41014.53 | 41374.50 | -1.25% | 8,129,080,000 |
| 2026-05-12 | 41880.66 | 42253.42 | 41471.57 | 41898.32 | +0.26% | 8,332,000,000 |
| 2026-05-11 | 41714.00 | 42021.78 | 41529.25 | 41790.06 | +0.45% | 6,721,964,000 |
| 2026-05-08 | 41886.03 | 42038.60 | 41132.25 | 41603.94 | -0.79% | 7,818,636,000 |
| 2026-05-07 | 41259.96 | 42156.06 | 41259.96 | 41933.78 | +1.93% | 7,835,109,000 |
| 2026-05-06 | 40983.04 | 41575.84 | 40616.28 | 41138.85 | +0.91% | 8,107,500 |
| 2026-05-05 | 40708.40 | 40885.05 | 40522.78 | 40769.29 | +0.16% | 6,050,000 |
| 2026-05-04 | 39228.39 | 40755.52 | 39228.39 | 40705.14 | +4.57% | 5,642,100 |
| 2026-04-30 | 39571.46 | 39848.22 | 38926.63 | 38926.63 | -0.96% | 5,678,600 |
| 2026-04-29 | 39176.24 | 39548.18 | 38896.30 | 39303.50 | -0.55% | 5,009,300 |
| 2026-04-28 | 39531.93 | 40101.23 | 39521.73 | 39521.73 | -0.24% | 5,020,400 |
| 2026-04-27 | 39858.19 | 40194.92 | 39607.74 | 39616.63 | +1.76% | 5,805,300 |
| 2026-04-24 | 37862.65 | 38989.94 | 37862.65 | 38932.40 | +3.23% | 5,653,800 |
| 2026-04-23 | 37971.69 | 38921.95 | 37164.44 | 37714.15 | -0.43% | 8,516,700 |
| 2026-04-22 | 37627.20 | 38096.88 | 37623.38 | 37878.47 | +0.73% | 6,248,000 |
| 2026-04-21 | 37051.25 | 37781.83 | 37051.25 | 37605.11 | +1.75% | 6,360,463,000 |
| 2026-04-20 | 36850.24 | 37344.50 | 36850.24 | 36958.80 | +0.42% | 6,458,929,000 |
| 2026-04-17 | 37145.66 | 37145.66 | 36776.28 | 36804.34 | -0.88% | 6,808,286,000 |
| 2026-04-16 | 36759.53 | 37135.55 | 36751.09 | 37132.02 | +1.12% | 6,694,232,000 |
| 2026-04-15 | 36369.11 | 37064.16 | 36369.11 | 36722.14 | +1.17% | 7,050,400 |
| 2026-04-14 | 35584.09 | 36341.44 | 35584.09 | 36296.12 | +2.37% | 7,184,600 |
| 2026-04-13 | 35422.91 | 35552.49 | 35261.73 | 35457.29 | +0.11% | 5,566,000 |
| 2026-04-10 | 34950.87 | 35417.83 | 34950.87 | 35417.83 | +1.60% | 6,752,037,000 |
| 2026-04-09 | 34779.96 | 34884.45 | 34617.34 | 34861.16 | +0.29% | 6,586,300 |
| 2026-04-08 | 33379.50 | 34761.38 | 33379.50 | 34761.38 | +4.61% | 5,671,676,000 |
| 2026-04-07 | 32671.52 | 33264.22 | 32671.52 | 33229.82 | +2.02% | 4,475,300 |
| 2026-04-02 | 33218.02 | 33497.58 | 32516.94 | 32572.43 | -1.82% | 5,332,000 |
| 2026-04-01 | 31892.33 | 33182.22 | 31892.33 | 33174.82 | +4.58% | 4,716,000 |
| 2026-03-31 | 32419.00 | 32453.38 | 31705.99 | 31722.99 | -2.45% | 5,862,700 |
| 2026-03-30 | 33009.68 | 33009.68 | 32326.37 | 32518.16 | -1.80% | 5,026,000 |
| 2026-03-27 | 33267.25 | 33267.25 | 32669.39 | 33112.59 | -0.68% | 4,967,400 |
| 2026-03-26 | 33575.60 | 33892.56 | 33337.62 | 33337.62 | -0.30% | 5,141,030,000 |
| 2026-03-25 | 32725.27 | 33705.75 | 32725.27 | 33439.11 | +2.54% | 4,540,353,000 |
| 2026-03-24 | 33062.89 | 33361.46 | 32434.54 | 32612.24 | -0.34% | 5,184,200 |
| 2026-03-23 | 33334.00 | 33334.00 | 32461.09 | 32722.50 | -2.45% | 5,505,600 |
| 2026-03-20 | 33719.85 | 33989.18 | 33379.24 | 33543.88 | -0.43% | 7,825,000 |
| 2026-03-19 | 34279.12 | 34279.12 | 33663.78 | 33689.68 | -1.92% | 6,675,700 |
| 2026-03-18 | 33929.28 | 34423.66 | 33929.28 | 34348.58 | +1.51% | 7,008,700 |
| 2026-03-17 | 33380.84 | 34008.70 | 33380.84 | 33836.57 | +1.48% | 6,564,400 |
| 2026-03-16 | 33541.25 | 33765.81 | 33278.06 | 33342.51 | -0.17% | 6,288,500 |
| 2026-03-13 | 33215.78 | 33639.18 | 33013.46 | 33400.32 | -0.54% | 6,794,984,000 |
| 2026-03-12 | 33816.15 | 34019.48 | 33458.64 | 33581.86 | -1.56% | 7,553,129,000 |
| 2026-03-11 | 33128.49 | 34218.66 | 33128.49 | 34114.19 | +4.10% | 5,854,637,000 |
| 2026-03-10 | 32692.37 | 33256.69 | 32455.20 | 32771.87 | +2.06% | 6,268,334,000 |
| 2026-03-09 | 32354.61 | 32354.61 | 31529.36 | 32110.42 | -4.43% | 6,749,011,000 |
| 2026-03-06 | 33483.94 | 33829.49 | 33322.52 | 33599.54 | -0.22% | 5,479,700 |
| 2026-03-05 | 33620.74 | 34319.68 | 33472.91 | 33672.94 | +2.57% | 5,789,800 |
| 2026-03-04 | 34228.75 | 34228.75 | 32828.88 | 32828.88 | -4.35% | 7,817,200 |
| 2026-03-03 | 35106.22 | 35264.59 | 34323.65 | 34323.65 | -2.20% | 8,829,900 |
| 2026-03-02 | 35277.48 | 35345.72 | 34605.36 | 35095.09 | -0.90% | 7,852,100 |
| 2026-02-26 | 35457.76 | 35579.34 | 35171.52 | 35414.49 | +0.00% | 8,684,700 |
| 2026-02-25 | 34753.31 | 35521.54 | 34753.31 | 35413.07 | +2.05% | 8,280,600 |
| 2026-02-24 | 34020.71 | 34786.42 | 33987.51 | 34700.82 | +2.75% | 6,653,800 |
| 2026-02-23 | 33663.02 | 34212.38 | 33663.02 | 33773.26 | +0.50% | 6,847,600 |
| 2026-02-11 | 33086.15 | 33707.83 | 33071.67 | 33605.71 | +1.61% | 5,334,200 |
| 2026-02-10 | 32439.71 | 33072.97 | 32439.71 | 33072.97 | +2.06% | 4,429,000 |
| 2026-02-09 | 31956.21 | 32666.05 | 31956.21 | 32404.62 | +1.96% | 4,854,000 |
| 2026-02-06 | 31746.44 | 31842.62 | 31164.28 | 31782.92 | -0.06% | 5,482,300 |
| 2026-02-05 | 32241.64 | 32241.64 | 31769.08 | 31801.27 | -1.51% | 5,843,100 |
| 2026-02-04 | 32196.57 | 32380.00 | 31942.28 | 32289.81 | +0.29% | 5,481,900 |
| 2026-02-03 | 31737.66 | 32293.83 | 31737.66 | 32195.36 | +1.81% | 6,083,600 |
| 2026-02-02 | 32008.46 | 32008.46 | 31359.95 | 31624.03 | -1.37% | 6,128,700 |
| 2026-01-30 | 32555.52 | 32555.52 | 32004.96 | 32063.75 | -1.45% | 8,004,400 |
| 2026-01-29 | 32828.02 | 32996.03 | 32472.45 | 32536.27 | -0.82% | 7,939,900 |
| 2026-01-28 | 32381.76 | 32803.82 | 32381.76 | 32803.82 | +1.50% | 7,408,400 |
| 2026-01-27 | 32095.08 | 32428.17 | 32095.08 | 32317.92 | +0.79% | 7,511,200 |
| 2026-01-26 | 32002.56 | 32196.75 | 31989.86 | 32064.52 | +0.32% | 6,470,200 |
| 2026-01-23 | 31788.77 | 32042.44 | 31693.15 | 31961.51 | +0.68% | 7,178,200 |
| 2026-01-22 | 31371.13 | 31890.62 | 31371.13 | 31746.08 | +1.60% | 7,642,300 |
| 2026-01-21 | 31749.14 | 31749.14 | 31200.76 | 31246.37 | -1.62% | 8,417,100 |
| 2026-01-20 | 31584.34 | 31759.99 | 31340.10 | 31759.99 | +0.38% | 7,884,000 |
| 2026-01-19 | 31336.77 | 31827.39 | 31285.53 | 31639.29 | +0.73% | 7,864,700 |
| 2026-01-16 | 30844.63 | 31475.22 | 30844.63 | 31408.70 | +1.94% | 7,323,000 |
| 2026-01-15 | 30746.98 | 30877.31 | 30663.87 | 30810.58 | -0.42% | 6,569,600 |
| 2026-01-14 | 30742.53 | 30994.81 | 30742.53 | 30941.78 | +0.76% | 6,046,100 |
| 2026-01-13 | 30630.86 | 30973.85 | 30529.33 | 30707.22 | +0.46% | 6,687,400 |
| 2026-01-12 | 30472.70 | 30681.99 | 30472.70 | 30567.29 | +0.92% | 5,720,700 |
| 2026-01-09 | 30370.45 | 30500.42 | 29925.49 | 30288.96 | -0.24% | 6,518,900 |
| 2026-01-08 | 30330.58 | 30593.49 | 30268.36 | 30360.55 | -0.25% | 8,283,300 |
| 2026-01-07 | 30412.32 | 30570.26 | 30306.16 | 30435.47 | -0.46% | 8,350,800 |
| 2026-01-06 | 29933.65 | 30576.30 | 29933.65 | 30576.30 | +1.57% | 6,867,900 |
| 2026-01-05 | 29779.70 | 30339.32 | 29779.70 | 30105.04 | +2.57% | 6,274,000 |
| 2026-01-02 | 29016.68 | 29363.43 | 29007.75 | 29349.81 | +1.33% | 5,945,900 |
| 2025-12-31 | 28723.49 | 29009.81 | 28687.90 | 28963.60 | +0.89% | 5,689,400 |
| 2025-12-30 | 28723.82 | 28833.03 | 28553.64 | 28707.13 | -0.36% | 5,135,300 |
| 2025-12-29 | 28662.79 | 28841.64 | 28595.35 | 28810.89 | +0.89% | 4,440,500 |
| 2025-12-26 | 28443.48 | 28590.91 | 28404.34 | 28556.02 | +0.65% | 4,511,200 |
| 2025-12-24 | 28383.61 | 28486.38 | 28280.59 | 28371.98 | +0.22% | 4,612,900 |
| 2025-12-23 | 28253.14 | 28350.37 | 28212.84 | 28310.47 | +0.57% | 4,559,700 |
| 2025-12-22 | 27986.66 | 28168.75 | 27986.66 | 28149.64 | +1.64% | 5,026,500 |
| 2025-12-19 | 27685.74 | 27869.78 | 27672.05 | 27696.35 | +0.83% | 5,627,700 |
| 2025-12-18 | 27447.45 | 27569.44 | 27350.77 | 27468.53 | -0.21% | 4,799,900 |
| 2025-12-17 | 27596.18 | 27780.69 | 27469.60 | 27525.17 | -0.04% | 5,499,500 |
| 2025-12-16 | 27721.10 | 27740.66 | 27355.67 | 27536.66 | -1.19% | 5,140,200 |
| 2025-12-15 | 28119.79 | 28119.79 | 27684.87 | 27866.94 | -1.17% | 4,157,000 |
| 2025-12-12 | 28097.54 | 28272.06 | 28071.34 | 28198.02 | +0.62% | 4,802,600 |
| 2025-12-11 | 28385.23 | 28568.02 | 27984.19 | 28024.75 | -1.32% | 4,248,000 |
| 2025-12-10 | 28190.76 | 28417.09 | 28190.76 | 28400.73 | +0.77% | 4,773,000 |
| 2025-12-09 | 28364.04 | 28390.24 | 28157.27 | 28182.60 | -0.43% | 4,898,300 |
| 2025-12-08 | 28034.00 | 28303.78 | 28026.39 | 28303.78 | +1.15% | 4,068,700 |
| 2025-12-05 | 27796.43 | 27980.89 | 27738.50 | 27980.89 | +0.67% | 3,817,000 |
| 2025-12-04 | 27773.42 | 27880.23 | 27636.63 | 27795.71 | +0.01% | 3,599,700 |
| 2025-12-03 | 27605.63 | 27847.67 | 27605.63 | 27793.04 | +0.83% | 3,769,000 |
| 2025-12-02 | 27550.35 | 27741.89 | 27477.10 | 27564.27 | +0.81% | 4,210,100 |
| 2025-12-01 | 27674.16 | 27697.06 | 27342.53 | 27342.53 | -1.03% | 3,774,100 |
| 2025-11-28 | 27566.12 | 27796.90 | 27566.12 | 27626.48 | +0.26% | 3,953,500 |
| 2025-11-27 | 27517.24 | 27659.06 | 27436.59 | 27554.53 | +0.53% | 3,621,100 |
| 2025-11-26 | 27063.17 | 27409.54 | 27063.17 | 27409.54 | +1.85% | 4,016,500 |
| 2025-11-25 | 26995.90 | 27118.02 | 26793.71 | 26912.17 | +1.54% | 3,724,900 |
| 2025-11-24 | 26596.03 | 26764.13 | 26482.33 | 26504.24 | +0.26% | 6,156,100 |
| 2025-11-21 | 26821.97 | 26821.97 | 26395.98 | 26434.94 | -3.61% | 4,006,000 |
| 2025-11-20 | 27212.91 | 27493.63 | 27183.03 | 27426.36 | +3.18% | 4,862,100 |
| 2025-11-19 | 26708.28 | 26902.97 | 26580.12 | 26580.12 | -0.66% | 4,448,000 |
| 2025-11-18 | 27310.40 | 27310.40 | 26756.12 | 26756.12 | -2.52% | 5,433,000 |
| 2025-11-17 | 27600.74 | 27723.77 | 27447.31 | 27447.31 | +0.18% | 4,781,900 |
| 2025-11-14 | 27816.45 | 27816.45 | 27383.34 | 27397.50 | -1.81% | 5,171,300 |
| 2025-11-13 | 27867.59 | 28038.24 | 27811.81 | 27903.56 | -0.16% | 6,572,900 |
| 2025-11-12 | 27853.47 | 28071.76 | 27799.92 | 27947.09 | +0.58% | 5,291,300 |
| 2025-11-11 | 28031.54 | 28187.70 | 27784.95 | 27784.95 | -0.30% | 5,302,400 |
| 2025-11-10 | 27805.47 | 27976.89 | 27680.51 | 27869.51 | +0.79% | 4,157,600 |
| 2025-11-07 | 27818.54 | 27818.54 | 27621.48 | 27651.41 | -0.89% | 4,344,700 |
| 2025-11-06 | 27906.44 | 28061.53 | 27879.70 | 27899.45 | +0.66% | 4,125,700 |
| 2025-11-05 | 27785.91 | 27799.09 | 27373.05 | 27717.06 | -1.42% | 4,085,800 |
| 2025-11-04 | 28364.76 | 28554.61 | 28033.62 | 28116.56 | -0.77% | 4,218,000 |
| 2025-11-03 | 28253.53 | 28494.99 | 28150.45 | 28334.59 | +0.36% | 3,968,500 |
| 2025-10-31 | 28280.47 | 28489.76 | 28233.35 | 28233.35 | -0.19% | 4,459,700 |
| 2025-10-30 | 28350.24 | 28527.68 | 28116.60 | 28287.53 | -0.03% | 5,137,600 |
| 2025-10-29 | 28157.91 | 28395.31 | 28139.65 | 28294.74 | +1.24% | 5,040,500 |
| 2025-10-28 | 28041.01 | 28087.93 | 27885.62 | 27949.11 | -0.16% | 5,011,300 |
| 2025-10-27 | 28029.88 | 28196.33 | 27993.63 | 27993.63 | +1.68% | 4,954,700 |
| 2025-10-23 | 27457.07 | 27586.85 | 27371.67 | 27532.26 | -0.42% | 3,819,800 |
| 2025-10-22 | 27614.11 | 27725.83 | 27490.89 | 27648.91 | -0.37% | 3,944,200 |
| 2025-10-21 | 27742.55 | 27969.05 | 27742.55 | 27752.41 | +0.23% | 4,293,000 |
| 2025-10-20 | 27480.44 | 27768.27 | 27412.45 | 27688.63 | +1.41% | 4,283,400 |
| 2025-10-17 | 27399.91 | 27513.09 | 27302.37 | 27302.37 | -1.25% | 4,488,400 |
| 2025-10-16 | 27337.32 | 27732.78 | 27337.32 | 27647.87 | +1.36% | 4,657,900 |
| 2025-10-15 | 26911.05 | 27275.71 | 26773.15 | 27275.71 | +1.80% | 4,438,300 |
| 2025-10-14 | 27282.10 | 27507.16 | 26764.06 | 26793.15 | -0.48% | 6,407,700 |
| 2025-10-13 | 26762.60 | 26965.72 | 26470.44 | 26923.42 | -1.39% | 4,848,200 |
| 2025-10-09 | 27301.61 | 27463.12 | 27253.07 | 27301.92 | +0.88% | 5,551,400 |
| 2025-10-08 | 26999.82 | 27110.43 | 26883.99 | 27063.68 | -0.54% | 4,475,000 |
| 2025-10-07 | 27029.28 | 27301.42 | 27017.08 | 27211.95 | +1.68% | 4,714,200 |
| 2025-10-03 | 26435.10 | 26761.06 | 26410.03 | 26761.06 | +1.45% | 3,947,400 |
| 2025-10-02 | 26392.31 | 26489.79 | 26330.25 | 26378.39 | +1.52% | 4,331,900 |
| 2025-10-01 | 26078.29 | 26325.79 | 25982.91 | 25982.91 | +0.63% | 4,127,200 |
| 2025-09-30 | 25738.31 | 25975.84 | 25738.31 | 25820.54 | +0.94% | 3,601,000 |
| 2025-09-26 | 25998.28 | 25998.28 | 25469.04 | 25580.32 | -1.70% | 4,370,400 |
| 2025-09-25 | 26067.97 | 26247.85 | 26023.85 | 26023.85 | -0.66% | 5,318,500 |
| 2025-09-24 | 26389.16 | 26394.03 | 26045.47 | 26196.73 | -0.19% | 4,309,500 |
| 2025-09-23 | 26121.00 | 26307.30 | 26041.69 | 26247.37 | +1.42% | 4,775,000 |
| 2025-09-22 | 25599.60 | 25887.69 | 25599.60 | 25880.60 | +1.18% | 4,316,700 |
| 2025-09-19 | 25794.66 | 25864.01 | 25578.37 | 25578.37 | -0.74% | 6,041,400 |
| 2025-09-18 | 25543.17 | 25769.36 | 25475.25 | 25769.36 | +1.30% | 4,746,200 |
| 2025-09-17 | 25543.91 | 25632.07 | 25422.96 | 25438.25 | -0.75% | 4,404,600 |
| 2025-09-16 | 25335.46 | 25664.81 | 25335.46 | 25629.64 | +1.07% | 4,224,500 |
| 2025-09-15 | 25494.10 | 25519.94 | 25284.17 | 25357.16 | -0.46% | 3,734,300 |
| 2025-09-12 | 25349.70 | 25492.28 | 25349.70 | 25474.64 | +1.03% | 4,362,700 |
| 2025-09-11 | 25509.30 | 25541.44 | 25174.13 | 25215.71 | +0.09% | 5,159,400 |
| 2025-09-10 | 25032.88 | 25272.23 | 25032.88 | 25192.59 | +1.36% | 4,503,300 |
| 2025-09-09 | 24650.46 | 24880.07 | 24650.46 | 24855.18 | +1.25% | 4,235,300 |
| 2025-09-08 | 24610.85 | 24729.96 | 24547.38 | 24547.38 | +0.22% | 4,221,200 |
| 2025-09-05 | 24244.26 | 24494.58 | 24244.26 | 24494.58 | +1.30% | 3,935,800 |
| 2025-09-04 | 24235.27 | 24389.35 | 24168.16 | 24179.85 | +0.33% | 4,098,500 |
| 2025-09-03 | 24036.88 | 24103.23 | 23925.49 | 24100.30 | +0.35% | 3,208,300 |
| 2025-09-02 | 24113.90 | 24295.03 | 23890.33 | 24016.78 | -0.23% | 3,621,600 |
| 2025-09-01 | 24143.37 | 24312.83 | 23885.41 | 24071.73 | -0.67% | 3,978,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.83%). Worst month: Mar (-2.44%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-09-09
Quick answers
What is Taiwan Weighted (TAIEX)'s (TWII.INDX) latest close?
47239.14 on 2026-09-09, from the Closelook data lake's daily price record.
What is TWII.INDX's 52-week high and low?
48218.87 high and 24650.46 low over the trailing 52 weeks, as of 2026-09-09.
What is Taiwan Weighted (TAIEX)'s strongest and weakest month historically?
Historically, TWII.INDX's strongest calendar month has been May (average +5.83%) and its weakest Mar (average -2.44%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 891 daily bars in the Closelook data lake.