Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	6265	6265	6155	6167	0	-42.45(-0.68%)
Mar 28, 2002	6190	6210	6101	6210	0	+62.17(+1.01%)
Mar 27, 2002	6303	6326	6139	6148	0	-94.89(-1.52%)
Mar 26, 2002	6206	6260	6182	6243	0	+23.47(+0.38%)
Mar 25, 2002	6194	6244	6155	6219	0	+78.75(+1.28%)
Mar 22, 2002	6149	6203	6127	6140	0	+93.90(+1.55%)
Mar 21, 2002	5982	6080	5981	6047	0	-12.54(-0.21%)
Mar 20, 2002	5948	6068	5900	6059	0	+152.33(+2.58%)
Mar 19, 2002	5990	6008	5877	5907	0	-65.38(-1.09%)
Mar 18, 2002	6000	6002	5917	5972	0	+20.66(+0.35%)
Mar 15, 2002	6062	6113	5939	5951	0	-119.05(-1.96%)
Mar 14, 2002	6046	6112	6006	6070	0	-17.84(-0.29%)
Mar 13, 2002	6119	6203	6068	6088	0	-34.20(-0.56%)
Mar 12, 2002	6199	6209	6086	6123	0	-73.72(-1.19%)
Mar 11, 2002	6088	6212	6078	6196	0	+184.61(+3.07%)
Mar 08, 2002	6078	6125	5972	6012	0	-36.50(-0.60%)
Mar 07, 2002	6131	6137	6038	6048	0	-49.42(-0.81%)
Mar 06, 2002	5955	6098	5942	6098	0	+139.82(+2.35%)
Mar 05, 2002	6034	6034	5877	5958	0	+83.27(+1.42%)
Mar 04, 2002	5878	5923	5834	5874	0	+193.70(+3.41%)
Mar 01, 2002	5672	5736	5646	5681	0	+5676.21(+124205.91%)
Feb 28, 2002	4.550	4.580	4.450	4.570	11,300	-5691.54(-99.92%)
Feb 27, 2002	5537	5700	5537	5696	0	+196.32(+3.57%)
Feb 26, 2002	5607	5630	5493	5500	0	-10.92(-0.20%)
Feb 25, 2002	5644	5664	5500	5511	0	-99.12(-1.77%)
Feb 22, 2002	5562	5632	5532	5610	0	-46.27(-0.82%)
Feb 21, 2002	5766	5770	5640	5656	0	-36.08(-0.63%)
Feb 20, 2002	5818	5839	5686	5692	0	-169.48(-2.89%)
Feb 19, 2002	6001	6001	5857	5862	0	-106.95(-1.79%)
Feb 18, 2002	6049	6049	5954	5969	0	+5964.01(+129652.39%)
Feb 15, 2002	4.600	4.700	4.600	4.600	5,700	+0.05(+1.10%)
Feb 14, 2002	4.700	4.700	4.540	4.550	17,600	-0.10(-2.15%)
Feb 13, 2002	4.600	4.650	4.500	4.650	20,500	+0.05(+1.09%)
Feb 12, 2002	5.130	5.130	4.480	4.600	32,400	-0.56(-10.85%)
Feb 11, 2002	5.180	5.210	5.160	5.160	3,100	-0.07(-1.34%)
Feb 08, 2002	5.160	5.230	5.160	5.230	7,900	+0.07(+1.36%)
Feb 07, 2002	5.300	5.380	5.160	5.160	13,700	-5920.92(-99.91%)
Feb 06, 2002	5887	5979	5887	5926	0	+81.83(+1.40%)
Feb 05, 2002	5813	5849	5773	5844	0	-5.60(-0.10%)
Feb 04, 2002	5867	5909	5834	5850	0	+5844.44(+108030.31%)
Feb 01, 2002	5.400	5.500	5.170	5.410	23,100	-5866.73(-99.91%)
Jan 31, 2002	5871	5915	5824	5872	0	+59.47(+1.02%)
Jan 30, 2002	5739	5849	5739	5813	0	-33.52(-0.57%)
Jan 29, 2002	6008	6008	5840	5846	0	-161.14(-2.68%)
Jan 28, 2002	6027	6049	5984	6007	0	+56.69(+0.95%)
Jan 25, 2002	5926	5979	5898	5951	0	+148.72(+2.56%)
Jan 24, 2002	5854	5875	5736	5802	0	+32.14(+0.56%)
Jan 23, 2002	5771	5958	5745	5770	0	-34.32(-0.59%)
Jan 22, 2002	5864	5881	5732	5804	0	+6.05(+0.10%)
Jan 21, 2002	5570	5800	5565	5798	0	+275.25(+4.98%)
Jan 18, 2002	5590	5632	5511	5523	0	+21.67(+0.39%)
Jan 17, 2002	5375	5520	5375	5501	0	+12.80(+0.23%)
Jan 16, 2002	5615	5645	5488	5488	0	-104.41(-1.87%)
Jan 15, 2002	5583	5629	5494	5593	0	-19.12(-0.34%)
Jan 14, 2002	5626	5661	5578	5612	0	-75.73(-1.33%)
Jan 11, 2002	5889	5927	5685	5688	0	-183.69(-3.13%)
Jan 10, 2002	5869	5911	5806	5871	0	+5.74(+0.10%)
Jan 09, 2002	5886	5915	5782	5866	0	+55.46(+0.95%)
Jan 08, 2002	5844	5886	5754	5810	0	-24.81(-0.43%)
Jan 07, 2002	5691	5837	5658	5835	0	+196.36(+3.48%)
Jan 04, 2002	5678	5685	5601	5639	0	+112.21(+2.03%)
Jan 03, 2002	5685	5690	5517	5526	0	-73.73(-1.32%)
Jan 02, 2002	5575	5645	5494	5600	0	+48.81(+0.88%)
Dec 31, 2001	5481	5584	5478	5551	0	+152.96(+2.83%)
Dec 28, 2001	5373	5408	5307	5398	0	+65.30(+1.22%)
Dec 27, 2001	5465	5505	5294	5333	0	-59.45(-1.10%)
Dec 26, 2001	5422	5482	5348	5392	0	+227.70(+4.41%)
Dec 24, 2001	5133	5208	5101	5165	0	+55.49(+1.09%)
Dec 21, 2001	5209	5264	5091	5109	0	-199.86(-3.76%)
Dec 20, 2001	5199	5309	5143	5309	0	+87.14(+1.67%)
Dec 19, 2001	5391	5403	5212	5222	0	-107.23(-2.01%)
Dec 18, 2001	5588	5588	5309	5329	0	-126.96(-2.33%)
Dec 17, 2001	5502	5536	5414	5456	0	-30.58(-0.56%)
Dec 14, 2001	5294	5487	5294	5487	0	+79.19(+1.46%)
Dec 13, 2001	5624	5652	5350	5408	0	-131.77(-2.38%)
Dec 12, 2001	5334	5554	5334	5539	0	+265.34(+5.03%)
Dec 11, 2001	5253	5322	5191	5274	0	-47.31(-0.89%)
Dec 10, 2001	5346	5435	5305	5321	0	-12.65(-0.24%)
Dec 07, 2001	5235	5335	5180	5334	0	+125.07(+2.40%)
Dec 06, 2001	5098	5215	5084	5209	0	+284.30(+5.77%)
Dec 05, 2001	4892	4969	4854	4925	0	+158.13(+3.32%)
Dec 04, 2001	4639	4768	4603	4766	0	+119.82(+2.58%)
Dec 03, 2001	4534	4648	4532	4647	0	+205.49(+4.63%)
Nov 30, 2001	4497	4508	4441	4441	0	-24.71(-0.55%)
Nov 29, 2001	4398	4466	4376	4466	0	+18.25(+0.41%)
Nov 28, 2001	4579	4618	4446	4448	0	-132.75(-2.90%)
Nov 27, 2001	4722	4722	4523	4580	0	-27.99(-0.61%)
Nov 26, 2001	4561	4622	4561	4608	0	+89.24(+1.97%)
Nov 23, 2001	4470	4535	4441	4519	0	+69.06(+1.55%)
Nov 22, 2001	4538	4557	4438	4450	0	-83.35(-1.84%)
Nov 21, 2001	4409	4533	4401	4533	0	+77.57(+1.74%)
Nov 20, 2001	4577	4606	4453	4456	0	-92.83(-2.04%)
Nov 19, 2001	4459	4557	4437	4549	0	+102.01(+2.29%)
Nov 16, 2001	4428	4492	4395	4447	0	+43.03(+0.98%)
Nov 15, 2001	4291	4404	4285	4404	0	+125.89(+2.94%)
Nov 14, 2001	4241	4287	4211	4278	0	+141.16(+3.41%)
Nov 13, 2001	4151	4194	4135	4137	0	-36.09(-0.86%)
Nov 12, 2001	4126	4179	4091	4173	0	+48.85(+1.18%)
Nov 09, 2001	4135	4144	4087	4124	0	-11.25(-0.27%)
Nov 08, 2001	4179	4209	4112	4135	0	-23.12(-0.56%)
Nov 07, 2001	4136	4175	4115	4158	0	+75.23(+1.84%)
Nov 06, 2001	4137	4158	4083	4083	0	+2.41(+0.06%)
Nov 05, 2001	4015	4081	3985	4081	0	+82.03(+2.05%)
Nov 02, 2001	4000	4037	3982	3998	0	+68.79(+1.75%)
Nov 01, 2001	3939	3960	3911	3930	0	+26.20(+0.67%)
Oct 31, 2001	3877	3944	3872	3903	0	-12.12(-0.31%)
Oct 30, 2001	3962	3976	3907	3916	0	-149.49(-3.68%)
Oct 29, 2001	4082	4085	4034	4065	0	+21.53(+0.53%)
Oct 26, 2001	4042	4104	4031	4044	0	+31.37(+0.78%)
Oct 25, 2001	4006	4043	3984	4012	0	+25.53(+0.64%)
Oct 24, 2001	3885	3987	3885	3987	0	+112.25(+2.90%)
Oct 23, 2001	3959	3959	3869	3874	0	-26.20(-0.67%)
Oct 22, 2001	3867	3924	3862	3901	0	+55.00(+1.43%)
Oct 19, 2001	3786	3860	3760	3846	0	+34.42(+0.90%)
Oct 18, 2001	3761	3811	3759	3811	0	-5.93(-0.16%)
Oct 17, 2001	3830	3873	3800	3817	0	+22.27(+0.59%)
Oct 16, 2001	3715	3795	3700	3795	0	+82.04(+2.21%)
Oct 15, 2001	3725	3756	3706	3713	0	-88.68(-2.33%)
Oct 12, 2001	3898	3898	3770	3802	0	+11.57(+0.31%)
Oct 11, 2001	3721	3811	3716	3790	0	+171.00(+4.73%)
Oct 09, 2001	3561	3619	3535	3619	0	+98.58(+2.80%)
Oct 08, 2001	3519	3568	3496	3520	0	-65.11(-1.82%)
Oct 05, 2001	3502	3586	3468	3585	0	+91.80(+2.63%)
Oct 04, 2001	3610	3610	3491	3494	0	+47.40(+1.38%)
Oct 03, 2001	3480	3511	3436	3446	0	-45.86(-1.31%)
Oct 02, 2001	3624	3624	3484	3492	0	-144.82(-3.98%)
Sep 28, 2001	3588	3645	3588	3637	0	+69.31(+1.94%)
Sep 27, 2001	3587	3602	3546	3568	0	-57.90(-1.60%)
Sep 26, 2001	3476	3626	3412	3626	0	+131.75(+3.77%)
Sep 25, 2001	3622	3649	3474	3494	0	-39.73(-1.12%)
Sep 24, 2001	3503	3548	3462	3534	0	-58.34(-1.62%)
Sep 21, 2001	3600	3607	3588	3592	0	-106.99(-2.89%)
Sep 20, 2001	3694	3726	3693	3699	0	-82.33(-2.18%)
Sep 19, 2001	3671	3781	3664	3781	0	+6.55(+0.17%)
Sep 18, 2001	3871	3917	3763	3775	0	+0.00(+0.00%)
Sep 14, 2001	3871	3917	3763	3775	0	-177.87(-4.50%)
Sep 13, 2001	3903	3953	3903	3952	0	-224.44(-5.37%)
Sep 11, 2001	4295	4305	4170	4177	0	-112.17(-2.62%)
Sep 10, 2001	4254	4306	4215	4289	0	-13.06(-0.30%)
Sep 07, 2001	4275	4306	4245	4302	0	-36.10(-0.83%)
Sep 06, 2001	4399	4412	4314	4338	0	-86.65(-1.96%)
Sep 05, 2001	4477	4511	4411	4425	0	-68.62(-1.53%)
Sep 04, 2001	4451	4494	4404	4494	0	+38.76(+0.87%)
Sep 03, 2001	4520	4526	4446	4455	0	-54.67(-1.21%)
Aug 31, 2001	4450	4513	4430	4509	0	+5.58(+0.12%)
Aug 30, 2001	4496	4576	4470	4504	0	-4.83(-0.11%)
Aug 29, 2001	4351	4509	4342	4509	0	+140.31(+3.21%)
Aug 28, 2001	4405	4407	4341	4368	0	-16.17(-0.37%)
Aug 27, 2001	4352	4408	4333	4385	0	+74.23(+1.72%)
Aug 24, 2001	4430	4430	4303	4310	0	-149.44(-3.35%)
Aug 23, 2001	4491	4507	4436	4460	0	-27.76(-0.62%)
Aug 22, 2001	4509	4575	4483	4488	0	-75.21(-1.65%)
Aug 21, 2001	4554	4576	4520	4563	0	+12.37(+0.27%)
Aug 20, 2001	4520	4596	4520	4550	0	-88.00(-1.90%)
Aug 17, 2001	4714	4715	4627	4638	0	-48.97(-1.04%)
Aug 16, 2001	4651	4710	4633	4687	0	+64.22(+1.39%)
Aug 15, 2001	4594	4665	4582	4623	0	+33.51(+0.73%)
Aug 14, 2001	4548	4590	4523	4590	0	+68.84(+1.52%)
Aug 13, 2001	4492	4558	4470	4521	0	+43.85(+0.98%)
Aug 10, 2001	4471	4491	4394	4477	0	+28.39(+0.64%)
Aug 09, 2001	4470	4521	4445	4449	0	-65.58(-1.45%)
Aug 08, 2001	4413	4515	4413	4514	0	+110.10(+2.50%)
Aug 07, 2001	4425	4426	4368	4404	0	-66.73(-1.49%)
Aug 06, 2001	4508	4528	4451	4471	0	-59.95(-1.32%)
Aug 03, 2001	4500	4579	4489	4531	0	+40.49(+0.90%)
Aug 02, 2001	4393	4490	4380	4490	0	+135.67(+3.12%)
Aug 01, 2001	4403	4412	4329	4355	0	+1.54(+0.04%)
Jul 31, 2001	4300	4366	4275	4353	0	+32.39(+0.75%)
Jul 27, 2001	4341	4418	4289	4321	0	+20.18(+0.47%)
Jul 26, 2001	4158	4308	4100	4300	0	+164.02(+3.97%)
Jul 25, 2001	4026	4139	4026	4136	0	+95.62(+2.37%)
Jul 24, 2001	4102	4102	4008	4041	0	-111.16(-2.68%)
Jul 23, 2001	4248	4263	4137	4152	0	-68.40(-1.62%)
Jul 20, 2001	4197	4270	4155	4220	0	+29.55(+0.71%)
Jul 19, 2001	4091	4238	4066	4191	0	-29.11(-0.69%)
Jul 18, 2001	4387	4387	4205	4220	0	-152.10(-3.48%)
Jul 17, 2001	4318	4411	4302	4372	0	+3.30(+0.08%)
Jul 16, 2001	4506	4511	4305	4369	0	-116.99(-2.61%)
Jul 13, 2001	4715	4715	4483	4486	0	-147.86(-3.19%)
Jul 12, 2001	4588	4638	4562	4634	0	+85.25(+1.87%)
Jul 11, 2001	4589	4615	4538	4548	0	-68.42(-1.48%)
Jul 10, 2001	4674	4692	4613	4617	0	-40.59(-0.87%)
Jul 09, 2001	4677	4694	4637	4657	0	-49.71(-1.06%)
Jul 06, 2001	4670	4766	4664	4707	0	-2.19(-0.05%)
Jul 05, 2001	4697	4761	4686	4709	0	-29.96(-0.63%)
Jul 04, 2001	4801	4801	4714	4739	0	-104.66(-2.16%)
Jul 03, 2001	4861	4907	4826	4844	0	-43.04(-0.88%)
Jul 02, 2001	4886	4888	4805	4887	0	+3.43(+0.07%)
Jun 29, 2001	4855	4899	4844	4883	0	+114.88(+2.41%)
Jun 28, 2001	4826	4827	4742	4769	0	-56.73(-1.18%)
Jun 27, 2001	4823	4872	4774	4825	0	+40.16(+0.84%)
Jun 26, 2001	4932	4948	4785	4785	0	-119.22(-2.43%)
Jun 22, 2001	4957	4985	4885	4904	0	-80.54(-1.62%)
Jun 21, 2001	5044	5066	4966	4985	0	-44.76(-0.89%)
Jun 20, 2001	5039	5074	5025	5030	0	-10.34(-0.21%)
Jun 19, 2001	5073	5090	5031	5040	0	-30.54(-0.60%)
Jun 18, 2001	5133	5133	5052	5071	0	-88.11(-1.71%)
Jun 15, 2001	5081	5159	5081	5159	0	+39.44(+0.77%)
Jun 14, 2001	5179	5200	5092	5119	0	-90.52(-1.74%)
Jun 13, 2001	5270	5319	5205	5210	0	-56.53(-1.07%)
Jun 12, 2001	5247	5299	5245	5266	0	-5.06(-0.10%)
Jun 11, 2001	5212	5271	5198	5271	0	+45.02(+0.86%)
Jun 08, 2001	5231	5283	5206	5226	0	+72.93(+1.42%)
Jun 07, 2001	5173	5177	5126	5153	0	-67.09(-1.29%)
Jun 06, 2001	5129	5234	5129	5220	0	+155.38(+3.07%)
Jun 05, 2001	5016	5065	4992	5065	0	+79.95(+1.60%)
Jun 04, 2001	5012	5012	4945	4985	0	-28.85(-0.58%)
Jun 01, 2001	5091	5096	4991	5014	0	-34.90(-0.69%)
May 31, 2001	5015	5095	5012	5049	0	-8.21(-0.16%)
May 30, 2001	5079	5104	5049	5057	0	-38.19(-0.75%)
May 29, 2001	5086	5175	5086	5095	0	+15.54(+0.31%)
May 28, 2001	5124	5141	5073	5080	0	-90.36(-1.75%)
May 25, 2001	5206	5230	5165	5170	0	-56.71(-1.08%)
May 24, 2001	5194	5247	5172	5227	0	+16.82(+0.32%)
May 23, 2001	4999	5210	4963	5210	0	+218.49(+4.38%)
May 22, 2001	4992	5049	4973	4991	0	+32.87(+0.66%)
May 21, 2001	5080	5080	4902	4959	0	-153.06(-2.99%)
May 18, 2001	5181	5181	5095	5112	0	-31.77(-0.62%)
May 17, 2001	5112	5176	5091	5143	0	+61.42(+1.21%)
May 16, 2001	5147	5149	5081	5082	0	-76.77(-1.49%)
May 15, 2001	5167	5210	5143	5159	0	-17.66(-0.34%)
May 14, 2001	5161	5212	5144	5176	0	-56.27(-1.08%)
May 11, 2001	5111	5251	5034	5233	0	+110.55(+2.16%)
May 10, 2001	5216	5216	5117	5122	0	-110.47(-2.11%)
May 09, 2001	5195	5248	5166	5233	0	+55.93(+1.08%)
May 08, 2001	5214	5257	5105	5177	0	-53.22(-1.02%)
May 07, 2001	5279	5317	5201	5230	0	-14.12(-0.27%)
May 04, 2001	5384	5437	5212	5244	0	-161.49(-2.99%)
May 03, 2001	5288	5406	5265	5406	0	+101.30(+1.91%)
May 02, 2001	5470	5503	5267	5304	0	-77.43(-1.44%)
Apr 30, 2001	5431	5470	5372	5382	0	-35.00(-0.65%)
Apr 27, 2001	5506	5509	5416	5417	0	-102.06(-1.85%)
Apr 26, 2001	5542	5549	5462	5519	0	+2.53(+0.05%)
Apr 25, 2001	5594	5601	5501	5516	0	-73.14(-1.31%)
Apr 24, 2001	5570	5645	5567	5589	0	-8.36(-0.15%)
Apr 23, 2001	5607	5613	5563	5598	0	+1.07(+0.02%)
Apr 20, 2001	5645	5645	5591	5597	0	-11.87(-0.21%)
Apr 19, 2001	5682	5684	5603	5608	0	+99.89(+1.81%)
Apr 18, 2001	5479	5524	5473	5509	0	+76.66(+1.41%)
Apr 17, 2001	5405	5459	5391	5432	0	-0.33(-0.01%)
Apr 16, 2001	5490	5490	5409	5432	0	-63.19(-1.15%)
Apr 13, 2001	5592	5601	5492	5495	0	-37.75(-0.68%)
Apr 12, 2001	5522	5564	5503	5533	0	+65.47(+1.20%)
Apr 11, 2001	5471	5474	5362	5468	0	+114.25(+2.13%)
Apr 10, 2001	5433	5506	5349	5354	0	-48.33(-0.89%)
Apr 09, 2001	5477	5477	5391	5402	0	-113.30(-2.05%)
Apr 06, 2001	5571	5584	5509	5515	0	+109.28(+2.02%)
Apr 04, 2001	5387	5456	5346	5406	0	-40.97(-0.75%)
Apr 03, 2001	5522	5538	5439	5447	0	-160.91(-2.87%)

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.

Daily Courier: Single Column

Daily Courier

Taiwan Weighted (IX: TWI )

Historical Prices

Contact us

Sections

Services

Search