Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Weighted
(IX:
TWI
)
22,504.72
+192.68 (+0.86%)
Daily Price
Updated: 4:45 PM EDT, Jun 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
4882
4900
4865
4872
0
-5.75(-0.12%)
Jun 27, 2003
4936
4949
4856
4878
0
-16.11(-0.33%)
Jun 26, 2003
4932
4954
4894
4894
0
-39.78(-0.81%)
Jun 25, 2003
4924
4959
4898
4934
0
+24.48(+0.50%)
Jun 24, 2003
4882
4923
4869
4909
0
-12.41(-0.25%)
Jun 23, 2003
5015
5037
4920
4922
0
-80.86(-1.62%)
Jun 20, 2003
5019
5079
4984
5003
0
-46.33(-0.92%)
Jun 19, 2003
5038
5059
4982
5049
0
+49.84(+1.00%)
Jun 18, 2003
5020
5089
4993
4999
0
+25.88(+0.52%)
Jun 17, 2003
4978
4993
4953
4973
0
+80.83(+1.65%)
Jun 16, 2003
4875
4935
4874
4892
0
+10.46(+0.21%)
Jun 13, 2003
4878
4904
4866
4882
0
+3.47(+0.07%)
Jun 12, 2003
4847
4914
4822
4878
0
+73.78(+1.54%)
Jun 11, 2003
4872
4875
4805
4805
0
-27.55(-0.57%)
Jun 10, 2003
4810
4854
4802
4832
0
+5.26(+0.11%)
Jun 09, 2003
4726
4831
4716
4827
0
+86.49(+1.82%)
Jun 06, 2003
4749
4751
4701
4740
0
+2.11(+0.04%)
Jun 05, 2003
4744
4779
4720
4738
0
+4737.64(+676805.71%)
Jun 04, 2003
0.7100
0.7100
0.6900
0.7000
128,200
-4677.38(-99.99%)
Jun 03, 2003
4688
4717
4659
4678
0
-14.86(-0.32%)
Jun 02, 2003
4621
4707
4612
4693
0
+137.04(+3.01%)
May 30, 2003
4524
4639
4510
4556
0
+12.86(+0.28%)
May 29, 2003
4496
4543
4473
4543
0
+68.63(+1.53%)
May 28, 2003
4538
4559
4474
4474
0
+23.30(+0.52%)
May 27, 2003
4463
4485
4446
4451
0
-14.46(-0.32%)
May 26, 2003
4393
4466
4393
4466
0
+116.05(+2.67%)
May 23, 2003
4296
4361
4290
4350
0
+78.22(+1.83%)
May 22, 2003
4209
4271
4185
4271
0
+54.66(+1.30%)
May 21, 2003
4249
4249
4212
4217
0
-34.95(-0.82%)
May 20, 2003
4203
4254
4194
4252
0
-4.21(-0.10%)
May 19, 2003
4260
4264
4234
4256
0
-27.97(-0.65%)
May 16, 2003
4361
4365
4284
4284
0
-47.47(-1.10%)
May 15, 2003
4330
4331
4288
4331
0
-9.86(-0.23%)
May 14, 2003
4329
4352
4318
4341
0
+6.51(+0.15%)
May 13, 2003
4320
4362
4320
4335
0
+73.57(+1.73%)
May 12, 2003
4265
4297
4245
4261
0
+16.84(+0.40%)
May 09, 2003
4195
4279
4195
4244
0
+52.93(+1.26%)
May 08, 2003
4255
4255
4191
4191
0
-84.66(-1.98%)
May 07, 2003
4253
4277
4218
4276
0
+55.46(+1.31%)
May 06, 2003
4210
4251
4207
4220
0
+18.33(+0.44%)
May 05, 2003
4167
4216
4146
4202
0
+14.30(+0.34%)
May 02, 2003
4131
4193
4109
4188
0
+4187.05(+543772.73%)
May 01, 2003
0.8000
0.8000
0.7600
0.7700
134,800
-4147.30(-99.98%)
Apr 30, 2003
4260
4269
4128
4148
0
-52.25(-1.24%)
Apr 29, 2003
4186
4228
4143
4200
0
+60.82(+1.47%)
Apr 28, 2003
4126
4157
4045
4140
0
-94.04(-2.22%)
Apr 25, 2003
4270
4338
4232
4234
0
-141.40(-3.23%)
Apr 24, 2003
4538
4538
4361
4375
0
-189.99(-4.16%)
Apr 23, 2003
4611
4622
4546
4565
0
+8.83(+0.19%)
Apr 22, 2003
4622
4626
4556
4556
0
-92.02(-1.98%)
Apr 21, 2003
4652
4662
4609
4648
0
-10.18(-0.22%)
Apr 18, 2003
4634
4677
4634
4658
0
+91.64(+2.01%)
Apr 17, 2003
4594
4628
4565
4567
0
-42.66(-0.93%)
Apr 16, 2003
4542
4620
4542
4609
0
+121.73(+2.71%)
Apr 15, 2003
4494
4500
4466
4488
0
+27.78(+0.62%)
Apr 14, 2003
4540
4550
4457
4460
0
-70.59(-1.56%)
Apr 11, 2003
4549
4563
4521
4530
0
-10.96(-0.24%)
Apr 10, 2003
4537
4598
4532
4541
0
+3.97(+0.09%)
Apr 09, 2003
4539
4545
4509
4537
0
-15.06(-0.33%)
Apr 08, 2003
4559
4607
4545
4552
0
-23.38(-0.51%)
Apr 07, 2003
4506
4597
4479
4576
0
+76.65(+1.70%)
Apr 04, 2003
4343
4499
4339
4499
0
+140.79(+3.23%)
Apr 03, 2003
4394
4411
4358
4358
0
+46.83(+1.09%)
Apr 02, 2003
4339
4352
4295
4312
0
-26.05(-0.60%)
Apr 01, 2003
4275
4338
4275
4338
0
+16.39(+0.38%)
Mar 31, 2003
4442
4442
4307
4321
0
-155.79(-3.48%)
Mar 28, 2003
4513
4518
4465
4477
0
-37.23(-0.82%)
Mar 27, 2003
4468
4514
4467
4514
0
+18.19(+0.40%)
Mar 26, 2003
4533
4537
4490
4496
0
-2.78(-0.06%)
Mar 25, 2003
4474
4514
4474
4499
0
-71.85(-1.57%)
Mar 24, 2003
4619
4620
4568
4571
0
-16.24(-0.35%)
Mar 21, 2003
4590
4616
4565
4587
0
-12.33(-0.27%)
Mar 20, 2003
4584
4614
4505
4599
0
+84.18(+1.86%)
Mar 19, 2003
4533
4548
4495
4515
0
-24.65(-0.54%)
Mar 18, 2003
4505
4569
4488
4540
0
+181.73(+4.17%)
Mar 17, 2003
4442
4442
4358
4358
0
-118.18(-2.64%)
Mar 14, 2003
4519
4533
4470
4476
0
+97.18(+2.22%)
Mar 13, 2003
4320
4401
4298
4379
0
+50.84(+1.17%)
Mar 12, 2003
4276
4328
4254
4328
0
+67.70(+1.59%)
Mar 11, 2003
4272
4314
4241
4260
0
-59.54(-1.38%)
Mar 10, 2003
4371
4385
4309
4320
0
-30.60(-0.70%)
Mar 07, 2003
4353
4403
4312
4351
0
-46.85(-1.07%)
Mar 06, 2003
4443
4451
4386
4397
0
-20.67(-0.47%)
Mar 05, 2003
4457
4476
4412
4418
0
-81.58(-1.81%)
Mar 04, 2003
4482
4516
4477
4500
0
-27.00(-0.60%)
Mar 03, 2003
4483
4547
4472
4527
0
+94.29(+2.13%)
Feb 28, 2003
4432
4432
4432
4432
0
-0.06(-0.00%)
Feb 27, 2003
4412
4474
4386
4432
0
-24.23(-0.54%)
Feb 26, 2003
4478
4496
4437
4457
0
+2.34(+0.05%)
Feb 25, 2003
4559
4559
4454
4454
0
-154.85(-3.36%)
Feb 24, 2003
4586
4613
4539
4609
0
+60.85(+1.34%)
Feb 21, 2003
4585
4595
4538
4548
0
-2.35(-0.05%)
Feb 20, 2003
4556
4607
4521
4551
0
-0.13(-0.00%)
Feb 19, 2003
4670
4672
4551
4551
0
-54.48(-1.18%)
Feb 18, 2003
4698
4698
4596
4605
0
-99.77(-2.12%)
Feb 17, 2003
4630
4708
4613
4705
0
+211.09(+4.70%)
Feb 14, 2003
4562
4570
4463
4494
0
-13.97(-0.31%)
Feb 13, 2003
4617
4640
4508
4508
0
-116.91(-2.53%)
Feb 12, 2003
4600
4666
4592
4625
0
+5.89(+0.13%)
Feb 11, 2003
4693
4704
4614
4619
0
-24.89(-0.54%)
Feb 10, 2003
4697
4715
4628
4644
0
-91.50(-1.93%)
Feb 07, 2003
4797
4834
4641
4735
0
-98.21(-2.03%)
Feb 06, 2003
4976
4976
4834
4834
0
-181.52(-3.62%)
Feb 05, 2003
5015
5015
5015
5015
0
+5014.15(+527805.26%)
Feb 04, 2003
0.9900
0.9900
0.9400
0.9500
472,200
-0.04(-4.04%)
Feb 03, 2003
1.100
1.100
0.9800
0.9900
101,400
-0.10(-9.17%)
Jan 31, 2003
1.130
1.180
1.090
1.090
66,900
-5014.01(-99.98%)
Jan 30, 2003
5015
5015
5015
5015
0
+5013.95(+435995.65%)
Jan 29, 2003
1.160
1.170
1.150
1.150
14,600
-5014.01(-99.98%)
Jan 28, 2003
4949
5023
4947
5015
0
+42.57(+0.86%)
Jan 27, 2003
5037
5055
4943
4973
0
-84.73(-1.68%)
Jan 24, 2003
5142
5142
5054
5057
0
-21.48(-0.42%)
Jan 23, 2003
5036
5103
5036
5079
0
+85.53(+1.71%)
Jan 22, 2003
4956
4993
4906
4993
0
+47.40(+0.96%)
Jan 21, 2003
4973
5032
4942
4946
0
-5.16(-0.10%)
Jan 20, 2003
4876
4951
4876
4951
0
+43.25(+0.88%)
Jan 17, 2003
4956
4984
4897
4908
0
-35.51(-0.72%)
Jan 16, 2003
5022
5082
4943
4943
0
-74.41(-1.48%)
Jan 15, 2003
5040
5040
4952
5018
0
+25.28(+0.51%)
Jan 14, 2003
5015
5057
4986
4992
0
+1.16(+0.02%)
Jan 13, 2003
4895
5000
4895
4991
0
+140.46(+2.90%)
Jan 10, 2003
4882
4885
4828
4851
0
+37.07(+0.77%)
Jan 09, 2003
4834
4867
4798
4814
0
-23.20(-0.48%)
Jan 08, 2003
4723
4860
4723
4837
0
+135.85(+2.89%)
Jan 07, 2003
4760
4776
4695
4701
0
+11.22(+0.24%)
Jan 06, 2003
4654
4710
4636
4690
0
+63.54(+1.37%)
Jan 03, 2003
4618
4641
4602
4626
0
+101.45(+2.24%)
Jan 02, 2003
4461
4553
4431
4525
0
+72.42(+1.63%)
Dec 31, 2002
4456
4472
4413
4452
0
-5.30(-0.12%)
Dec 30, 2002
4509
4514
4445
4458
0
-89.57(-1.97%)
Dec 27, 2002
4560
4589
4547
4547
0
-20.05(-0.44%)
Dec 26, 2002
4510
4567
4462
4567
0
+82.94(+1.85%)
Dec 25, 2002
4542
4561
4483
4484
0
-60.07(-1.32%)
Dec 24, 2002
4591
4613
4539
4544
0
-28.27(-0.62%)
Dec 23, 2002
4608
4628
4560
4573
0
-22.90(-0.50%)
Dec 20, 2002
4579
4606
4502
4596
0
+46.44(+1.02%)
Dec 19, 2002
4498
4592
4481
4549
0
+13.30(+0.29%)
Dec 18, 2002
4568
4581
4518
4536
0
-9.69(-0.21%)
Dec 17, 2002
4628
4634
4546
4546
0
-36.43(-0.80%)
Dec 16, 2002
4555
4592
4537
4582
0
-6.09(-0.13%)
Dec 13, 2002
4653
4678
4586
4588
0
-81.56(-1.75%)
Dec 12, 2002
4714
4736
4623
4670
0
-29.71(-0.63%)
Dec 11, 2002
4786
4833
4696
4699
0
-55.60(-1.17%)
Dec 10, 2002
4771
4780
4718
4755
0
-68.66(-1.42%)
Dec 09, 2002
4826
4867
4810
4824
0
+84.69(+1.79%)
Dec 06, 2002
4742
4772
4733
4739
0
-16.42(-0.35%)
Dec 05, 2002
4725
4770
4718
4755
0
+27.91(+0.59%)
Dec 04, 2002
4760
4775
4727
4727
0
-66.44(-1.39%)
Dec 03, 2002
4684
4806
4675
4794
0
+110.75(+2.36%)
Dec 02, 2002
4655
4683
4613
4683
0
+36.49(+0.79%)
Nov 29, 2002
4637
4666
4610
4647
0
+34.09(+0.74%)
Nov 28, 2002
4699
4712
4613
4613
0
-20.43(-0.44%)
Nov 27, 2002
4642
4660
4588
4633
0
-44.86(-0.96%)
Nov 26, 2002
4722
4772
4678
4678
0
-45.27(-0.96%)
Nov 25, 2002
4731
4731
4661
4723
0
+15.55(+0.33%)
Nov 22, 2002
4695
4747
4689
4708
0
+128.16(+2.80%)
Nov 21, 2002
4722
4725
4573
4579
0
-74.05(-1.59%)
Nov 20, 2002
4722
4737
4638
4654
0
-73.00(-1.54%)
Nov 19, 2002
4784
4799
4719
4726
0
-64.11(-1.34%)
Nov 18, 2002
4828
4863
4787
4791
0
-22.92(-0.48%)
Nov 15, 2002
4770
4828
4767
4814
0
+147.97(+3.17%)
Nov 14, 2002
4701
4741
4666
4666
0
-6.21(-0.13%)
Nov 13, 2002
4698
4725
4635
4672
0
-4.70(-0.10%)
Nov 12, 2002
4604
4688
4604
4676
0
+11.82(+0.25%)
Nov 11, 2002
4791
4795
4665
4665
0
-146.36(-3.04%)
Nov 08, 2002
4705
4811
4705
4811
0
+53.03(+1.11%)
Nov 07, 2002
4757
4800
4737
4758
0
+32.64(+0.69%)
Nov 06, 2002
4584
4733
4553
4725
0
+159.24(+3.49%)
Nov 05, 2002
4632
4632
4553
4566
0
-17.58(-0.38%)
Nov 04, 2002
4599
4625
4547
4584
0
+83.13(+1.85%)
Nov 01, 2002
4597
4626
4486
4501
0
-78.59(-1.72%)
Oct 31, 2002
4547
4605
4541
4579
0
+80.41(+1.79%)
Oct 30, 2002
4538
4594
4448
4499
0
-55.40(-1.22%)
Oct 29, 2002
4603
4620
4541
4554
0
-47.24(-1.03%)
Oct 28, 2002
4631
4683
4601
4601
0
+37.31(+0.82%)
Oct 25, 2002
4538
4604
4516
4564
0
-10.74(-0.23%)
Oct 24, 2002
4611
4633
4542
4575
0
-15.08(-0.33%)
Oct 23, 2002
4383
4593
4352
4590
0
+203.42(+4.64%)
Oct 22, 2002
4513
4537
4361
4386
0
-77.06(-1.73%)
Oct 21, 2002
4446
4490
4419
4464
0
+5.35(+0.12%)
Oct 18, 2002
4373
4466
4361
4458
0
+177.36(+4.14%)
Oct 17, 2002
4183
4298
4177
4281
0
+57.49(+1.36%)
Oct 16, 2002
4249
4250
4155
4223
0
+91.85(+2.22%)
Oct 15, 2002
3980
4132
3979
4131
0
+220.49(+5.64%)
Oct 14, 2002
3886
3921
3847
3911
0
+60.94(+1.58%)
Oct 11, 2002
4012
4015
3846
3850
0
+3847.71(+165137.77%)
Oct 10, 2002
2.380
2.410
2.330
2.330
16,000
-3945.28(-99.94%)
Oct 09, 2002
3975
4032
3948
3948
0
-16.67(-0.42%)
Oct 08, 2002
3904
3976
3874
3964
0
+40.24(+1.03%)
Oct 07, 2002
4020
4020
3910
3924
0
-143.75(-3.53%)
Oct 04, 2002
4027
4099
4014
4068
0
-8.19(-0.20%)
Oct 03, 2002
4138
4140
4074
4076
0
-95.78(-2.30%)
Oct 02, 2002
4246
4260
4172
4172
0
+8.99(+0.22%)
Oct 01, 2002
4147
4224
4144
4163
0
-29.04(-0.69%)
Sep 30, 2002
4147
4192
4083
4192
0
-16.99(-0.40%)
Sep 27, 2002
4240
4279
4203
4209
0
-13.42(-0.32%)
Sep 26, 2002
4264
4288
4220
4222
0
+36.27(+0.87%)
Sep 25, 2002
4277
4287
4128
4186
0
-100.99(-2.36%)
Sep 24, 2002
4304
4356
4273
4287
0
-41.46(-0.96%)
Sep 23, 2002
4424
4450
4328
4328
0
-100.85(-2.28%)
Sep 20, 2002
4420
4438
4370
4429
0
-62.06(-1.38%)
Sep 19, 2002
4502
4543
4476
4491
0
+8.66(+0.19%)
Sep 18, 2002
4531
4541
4470
4483
0
-151.21(-3.26%)
Sep 17, 2002
4479
4634
4464
4634
0
+176.70(+3.96%)
Sep 16, 2002
4578
4580
4451
4457
0
-123.01(-2.69%)
Sep 13, 2002
4591
4613
4574
4580
0
-67.20(-1.45%)
Sep 12, 2002
4653
4687
4610
4647
0
-13.16(-0.28%)
Sep 11, 2002
4691
4708
4649
4661
0
-7.48(-0.16%)
Sep 10, 2002
4546
4668
4522
4668
0
+134.74(+2.97%)
Sep 09, 2002
4476
4533
4439
4533
0
+4529.77(+129422.00%)
Sep 06, 2002
3.610
3.720
3.500
3.500
12,500
-4455.87(-99.92%)
Sep 05, 2002
4579
4585
4459
4459
0
-74.78(-1.65%)
Sep 04, 2002
4500
4596
4491
4534
0
-53.91(-1.18%)
Sep 03, 2002
4654
4666
4578
4588
0
-56.52(-1.22%)
Sep 02, 2002
4756
4756
4644
4645
0
-120.36(-2.53%)
Aug 30, 2002
4813
4813
4762
4765
0
-35.69(-0.74%)
Aug 29, 2002
4771
4810
4747
4801
0
+11.00(+0.23%)
Aug 28, 2002
4845
4859
4776
4790
0
-89.22(-1.83%)
Aug 27, 2002
4948
4959
4875
4879
0
-57.07(-1.16%)
Aug 26, 2002
4934
4949
4900
4936
0
-32.93(-0.66%)
Aug 23, 2002
5006
5030
4965
4969
0
+12.36(+0.25%)
Aug 22, 2002
4926
4989
4909
4956
0
+68.70(+1.41%)
Aug 21, 2002
4887
4907
4856
4888
0
-31.47(-0.64%)
Aug 20, 2002
4950
4953
4908
4919
0
+31.26(+0.64%)
Aug 19, 2002
4938
4949
4876
4888
0
-31.02(-0.63%)
Aug 16, 2002
4979
4980
4896
4919
0
-12.45(-0.25%)
Aug 15, 2002
4966
5008
4928
4931
0
+44.04(+0.90%)
Aug 14, 2002
4788
4887
4788
4887
0
+69.50(+1.44%)
Aug 13, 2002
4845
4847
4805
4818
0
-34.14(-0.70%)
Aug 12, 2002
4856
4896
4824
4852
0
+0.63(+0.01%)
Aug 09, 2002
4802
4862
4786
4851
0
+151.21(+3.22%)
Aug 08, 2002
4737
4764
4677
4700
0
-20.50(-0.43%)
Aug 07, 2002
4696
4737
4684
4721
0
+148.38(+3.25%)
Aug 06, 2002
4507
4630
4507
4572
0
-64.32(-1.39%)
Aug 05, 2002
4685
4738
4625
4637
0
-284.22(-5.78%)
Aug 02, 2002
4849
4921
4806
4921
0
+4.30(+0.09%)
Aug 01, 2002
4923
4970
4912
4917
0
-23.79(-0.48%)
Jul 31, 2002
5007
5007
4927
4940
0
-64.66(-1.29%)
Jul 30, 2002
4972
5020
4937
5005
0
+146.60(+3.02%)
Jul 29, 2002
4827
4917
4796
4858
0
+3.10(+0.06%)
Jul 26, 2002
4902
4916
4829
4855
0
-189.73(-3.76%)
Jul 25, 2002
5165
5172
5043
5045
0
+5.59(+0.11%)
Jul 24, 2002
5067
5112
4999
5039
0
-119.75(-2.32%)
Jul 23, 2002
5016
5159
4980
5159
0
+115.73(+2.29%)
Jul 22, 2002
5065
5089
5003
5044
0
-118.42(-2.29%)
Jul 19, 2002
5169
5192
5133
5162
0
-80.19(-1.53%)
Jul 18, 2002
5258
5316
5220
5242
0
-8.71(-0.17%)
Jul 17, 2002
5273
5318
5203
5251
0
-67.19(-1.26%)
Jul 16, 2002
5442
5460
5311
5318
0
-75.00(-1.39%)
Jul 15, 2002
5427
5440
5371
5393
0
-23.49(-0.43%)
Jul 12, 2002
5287
5420
5287
5416
0
+213.91(+4.11%)
Jul 11, 2002
5163
5277
5162
5203
0
-59.42(-1.13%)
Jul 10, 2002
5316
5332
5249
5262
0
-126.51(-2.35%)
Jul 09, 2002
5353
5389
5311
5389
0
+10.66(+0.20%)
Jul 08, 2002
5350
5417
5324
5378
0
+122.63(+2.33%)
Jul 05, 2002
5146
5255
5110
5255
0
+124.43(+2.43%)
Jul 04, 2002
5064
5135
5024
5131
0
+82.98(+1.64%)
Jul 03, 2002
4902
5054
4808
5048
0
+52.74(+1.06%)
Jul 02, 2002
4881
5005
4881
4995
0
+25.76(+0.52%)
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
.