7,446.25

+44.25

+0.60%

51,840.00

+455.00

+0.89%

27,216.00

+130.75

+0.48%

Russell 2000 Futures

2,794.60

+34.10

+1.24%

4.8590

+0.0220

+0.45%

23.44

-2.20

-8.58%

4,117.40

+42.50

+1.04%

74,385.44

-1,482.88

-1.95%

Crude Oil Dec 26

88.56

-2.27

-2.50%

US Private Equity

10,772.76

+11.83

+0.11%

Taiwan - Delayed Quote TWD

TSEC Corporation (6443.TW)

27.00 +1.05 (+4.05%)

At close: 1:30:14 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	26.65	28.50	25.75	27.00	27.00	44,093,177
Nov 6, 2026	21.25	25.95	21.25	25.95	25.95	40,640,707
Nov 5, 2026	24.00	25.20	23.50	23.60	23.60	22,518,695
Nov 4, 2026	23.40	23.40	21.45	22.95	22.95	5,998,927
Nov 3, 2026	23.25	23.70	22.30	22.90	22.90	4,668,092
Nov 2, 2026	22.75	24.00	22.75	23.65	23.65	2,815,854
Oct 30, 2026	24.00	24.25	23.30	23.55	23.55	4,964,101
Oct 29, 2026	25.00	25.20	24.40	24.45	24.45	2,531,461
Oct 28, 2026	25.25	25.65	24.90	25.20	25.20	4,409,500
Oct 27, 2026	26.00	26.20	25.00	25.10	25.10	7,705,867
Oct 23, 2026	26.00	26.00	26.00	26.00	26.00	-
Oct 22, 2026	26.90	27.45	26.00	26.00	26.00	16,093,410
Oct 21, 2026	25.65	27.25	25.50	26.75	26.75	24,733,537
Oct 20, 2026	25.35	25.95	24.80	24.80	24.80	4,535,144
Oct 19, 2026	24.60	25.95	24.55	25.55	25.55	3,251,563
Oct 16, 2026	25.75	26.35	25.65	25.65	25.65	11,786,501
Oct 15, 2026	26.70	26.90	25.60	25.65	25.65	4,262,126
Oct 14, 2026	25.35	27.15	25.35	26.95	26.95	4,614,213
Oct 13, 2026	26.30	26.35	25.30	25.35	25.35	3,680,505
Oct 12, 2026	26.60	27.25	26.40	26.55	26.55	3,166,206
Oct 8, 2026	27.45	27.60	27.00	27.00	27.00	2,739,785
Oct 7, 2026	28.00	28.05	27.45	27.60	27.60	3,697,131
Oct 6, 2026	28.70	28.80	27.80	28.00	28.00	6,348,261
Oct 5, 2026	29.05	29.10	28.10	28.20	28.20	8,119,326
Oct 2, 2026	27.80	29.20	27.70	28.75	28.75	7,911,708
Oct 1, 2026	28.70	28.75	27.80	27.90	27.90	4,731,758
Sep 30, 2026	27.65	29.55	27.65	28.75	28.75	13,102,230
Sep 29, 2026	27.40	27.90	27.20	27.50	27.50	3,331,750
Sep 24, 2026	28.65	29.40	28.00	28.25	28.25	15,915,202
Sep 23, 2026	28.00	28.20	27.00	27.70	27.70	9,995,657
Sep 22, 2026	30.00	30.20	28.05	28.40	28.40	42,886,098
Sep 21, 2026	26.45	28.05	25.90	28.05	28.05	10,680,081
Sep 18, 2026	24.00	25.60	23.80	25.50	25.50	9,987,013
Sep 17, 2026	23.90	24.85	23.70	23.75	23.75	3,504,486
Sep 16, 2026	22.70	24.00	22.70	23.80	23.80	4,041,727
Sep 15, 2026	23.35	23.65	22.70	22.70	22.70	3,082,112
Sep 14, 2026	23.00	24.20	22.85	23.35	23.35	3,545,013
Sep 11, 2026	23.30	23.50	23.20	23.20	23.20	1,772,550
Sep 10, 2026	23.90	23.90	23.50	23.65	23.65	1,966,448
Sep 9, 2026	24.20	24.30	23.90	23.95	23.95	2,609,069
Sep 8, 2026	24.50	24.60	24.00	24.00	24.00	2,739,162
Sep 7, 2026	24.95	25.20	24.50	24.60	24.60	2,732,922
Sep 4, 2026	24.70	25.00	24.35	24.95	24.95	3,075,425
Sep 3, 2026	25.20	25.60	24.55	24.55	24.55	3,263,795
Sep 2, 2026	25.65	25.70	25.10	25.10	25.10	3,402,603
Sep 1, 2026	26.00	26.15	25.75	25.75	25.75	5,272,432
Aug 31, 2026	26.20	26.40	25.50	26.00	26.00	3,840,919
Aug 28, 2026	26.70	27.50	26.65	26.65	26.65	5,122,602
Aug 27, 2026	26.80	27.15	26.55	26.70	26.70	4,561,917
Aug 26, 2026	26.45	26.75	26.25	26.30	26.30	3,944,984
Aug 25, 2026	25.80	27.00	24.90	26.45	26.45	4,775,125
Aug 24, 2026	26.00	26.55	25.80	25.85	25.85	2,894,005
Aug 21, 2026	26.10	26.40	25.90	25.95	25.95	1,575,902
Aug 20, 2026	26.35	26.50	25.85	26.10	26.10	2,255,018
Aug 19, 2026	26.00	26.50	25.85	26.00	26.00	2,033,210
Aug 18, 2026	27.50	27.65	26.35	26.35	26.35	4,697,810
Aug 17, 2026	27.25	28.80	26.90	28.05	28.05	5,636,441
Aug 14, 2026	27.60	27.65	27.00	27.20	27.20	3,263,195
Aug 13, 2026	26.90	28.40	26.90	27.70	27.70	6,383,107
Aug 12, 2026	26.90	27.00	26.70	26.75	26.75	2,330,778
Aug 11, 2026	27.00	27.30	26.55	26.90	26.90	2,672,600
Aug 10, 2026	26.55	27.25	26.30	27.05	27.05	4,683,012
Aug 7, 2026	26.95	27.10	25.90	26.00	26.00	2,488,842
Aug 6, 2026	27.45	27.65	25.80	26.70	26.70	6,961,874
Aug 5, 2026	26.45	28.35	26.15	27.70	27.70	8,090,537
Aug 4, 2026	24.75	25.80	24.55	25.80	25.80	4,019,074
Aug 3, 2026	23.95	25.30	23.45	24.95	24.95	5,307,848
Jul 31, 2026	23.90	24.25	23.30	23.75	23.75	6,414,952
Jul 30, 2026	23.15	23.60	22.15	22.25	22.25	8,338,159
Jul 29, 2026	26.25	26.25	23.05	23.55	23.55	8,867,374
Jul 28, 2026	26.55	26.80	25.50	25.60	25.60	5,217,884
Jul 27, 2026	28.65	28.65	26.95	27.35	27.35	4,898,408
Jul 24, 2026	28.40	29.50	27.85	28.65	28.65	4,909,352
Jul 23, 2026	29.75	29.80	28.60	28.80	28.80	3,415,669
Jul 22, 2026	28.75	30.30	28.75	29.60	29.60	7,961,312
Jul 21, 2026	28.10	29.40	28.10	28.40	28.40	5,396,490
Jul 20, 2026	30.30	30.45	27.85	27.85	27.85	8,138,728
Jul 17, 2026	29.30	29.85	28.00	29.85	29.85	9,795,746
Jul 16, 2026	30.40	31.15	29.70	29.85	29.85	4,935,340
Jul 15, 2026	30.25	30.70	29.90	30.40	30.40	4,830,460
Jul 14, 2026	30.45	31.00	28.80	29.90	29.90	8,586,214
Jul 13, 2026	31.35	31.65	30.20	30.40	30.40	6,299,849
Jul 9, 2026	32.10	32.45	31.25	31.25	31.25	5,484,749
Jul 8, 2026	31.90	32.15	30.80	31.50	31.50	7,370,336
Jul 7, 2026	35.00	35.00	31.25	31.75	31.75	9,899,627
Jul 6, 2026	35.80	35.90	34.20	34.60	34.60	6,838,624
Jul 3, 2026	34.15	34.75	33.80	34.45	34.45	4,676,986
Jul 2, 2026	34.15	34.80	33.95	34.15	34.15	4,974,608
Jul 1, 2026	36.05	36.50	34.45	34.50	34.50	6,013,439
Jun 30, 2026	35.25	35.85	35.15	35.45	35.45	4,929,243
Jun 29, 2026	34.35	37.05	34.35	34.65	34.65	8,462,399
Jun 26, 2026	36.00	36.35	34.50	34.50	34.50	8,752,140
Jun 25, 2026	37.45	37.45	36.40	36.40	36.40	7,063,031
Jun 24, 2026	36.95	37.95	36.80	37.05	37.05	7,809,127
Jun 23, 2026	39.05	39.25	37.50	37.50	37.50	10,818,584
Jun 22, 2026	39.35	39.85	39.00	39.00	39.00	10,436,115
Jun 18, 2026	40.20	40.20	39.30	39.35	39.35	11,457,849
Jun 17, 2026	38.50	40.60	38.20	40.55	40.55	14,717,801
Jun 16, 2026	41.50	41.60	39.00	39.05	39.05	21,684,227
Jun 15, 2026	43.35	43.70	41.20	41.20	41.20	37,926,300
Jun 12, 2026	41.80	43.80	41.65	41.75	41.75	44,449,244
Jun 11, 2026	41.15	41.85	38.10	40.00	40.00	49,128,232
Jun 10, 2026	39.50	43.65	39.45	40.10	40.10	77,448,175
Jun 9, 2026	36.45	39.75	35.80	39.70	39.70	14,406,317
Jun 8, 2026	35.95	37.00	35.95	36.15	36.15	11,912,206
Jun 5, 2026	41.60	42.00	39.30	39.90	39.90	12,271,829
Jun 4, 2026	42.90	43.90	41.45	41.50	41.50	22,669,050
Jun 3, 2026	42.90	43.90	41.90	42.90	42.90	31,368,285
Jun 2, 2026	42.65	43.50	40.90	42.55	42.55	30,945,589
Jun 1, 2026	40.85	43.20	40.20	42.10	42.10	25,780,671
May 29, 2026	41.00	41.25	40.20	40.70	40.70	11,907,009
May 28, 2026	41.20	43.15	40.00	40.45	40.45	20,919,764
May 27, 2026	43.00	43.10	40.80	41.05	41.05	17,048,002
May 26, 2026	45.70	45.70	42.10	42.30	42.30	41,819,127
May 25, 2026	41.00	43.60	40.65	43.25	43.25	44,131,813
May 22, 2026	40.10	40.40	39.70	40.05	40.05	14,022,987
May 21, 2026	41.50	41.60	40.00	40.10	40.10	19,658,349
May 20, 2026	41.00	41.50	39.05	41.00	41.00	30,957,172
May 19, 2026	38.65	42.15	38.60	40.90	40.90	53,876,987
May 18, 2026	37.80	38.50	37.30	38.35	38.35	7,887,016
May 15, 2026	39.85	40.00	37.30	38.20	38.20	16,839,847
May 14, 2026	42.30	42.30	39.05	39.80	39.80	31,440,678
May 13, 2026	41.50	45.65	41.30	42.15	42.15	95,876,831
May 12, 2026	41.50	41.50	41.00	41.50	41.50	3,285,450
May 11, 2026	40.50	41.40	40.00	41.40	41.40	4,189,573
May 8, 2026	41.40	41.40	39.05	39.95	39.95	3,151,926
May 7, 2026	38.35	40.20	38.35	40.20	40.20	4,021,400
May 6, 2026	38.00	38.00	37.70	37.85	37.85	2,461,672
May 5, 2026	35.60	37.60	35.60	37.50	37.50	2,200,069
May 4, 2026	36.00	36.15	35.60	36.15	36.15	1,918,469
Apr 30, 2026	35.00	35.35	35.00	35.35	35.35	3,543,921
Apr 29, 2026	35.35	35.50	34.00	35.35	35.35	2,761,081
Apr 28, 2026	35.15	36.05	35.05	35.35	35.35	4,494,769
Apr 27, 2026	36.60	37.95	35.65	37.45	37.45	5,343,876
Apr 24, 2026	37.50	37.50	35.45	36.50	36.50	5,884,024
Apr 23, 2026	39.90	39.90	36.80	37.50	37.50	7,218,660
Apr 22, 2026	39.90	39.90	39.30	39.50	39.50	4,177,776
Apr 21, 2026	40.00	40.00	38.85	39.20	39.20	4,482,029
Apr 20, 2026	39.00	39.35	38.15	39.10	39.10	7,677,290
Apr 17, 2026	40.35	40.35	39.00	39.00	39.00	18,056,483
Apr 16, 2026	41.70	41.70	39.90	40.45	40.45	11,259,631
Apr 15, 2026	37.45	40.70	37.45	40.70	40.70	18,767,065
Apr 14, 2026	36.40	37.00	34.55	37.00	37.00	12,258,097
Apr 13, 2026	35.50	36.55	35.20	36.05	36.05	27,156,769
Apr 10, 2026	36.80	37.65	34.95	35.50	35.50	43,538,460
Apr 9, 2026	40.10	40.10	36.80	37.05	37.05	47,959,790
Apr 8, 2026	39.70	40.55	39.45	40.40	40.40	23,319,056
Apr 7, 2026	39.50	40.15	38.40	39.00	39.00	21,430,045
Apr 2, 2026	41.55	41.90	38.75	38.80	38.80	37,316,244
Apr 1, 2026	42.80	43.40	41.05	41.15	41.15	29,646,284
Mar 31, 2026	42.15	44.45	40.70	40.85	40.85	38,178,302
Mar 30, 2026	44.00	44.30	42.30	42.65	42.65	23,824,003
Mar 27, 2026	45.30	45.50	43.60	45.00	45.00	31,651,400
Mar 26, 2026	46.70	48.20	45.35	46.30	46.30	71,671,043
Mar 25, 2026	45.00	46.80	44.00	45.95	45.95	77,140,700
Mar 24, 2026	46.70	47.20	41.85	43.75	43.75	56,119,555
Mar 23, 2026	45.00	47.25	44.30	44.75	44.75	35,447,122
Mar 20, 2026	49.65	50.50	47.50	47.50	47.50	43,803,215
Mar 19, 2026	51.00	52.40	49.40	49.40	49.40	48,506,735
Mar 18, 2026	54.20	55.00	51.00	51.00	51.00	81,817,894
Mar 17, 2026	52.50	56.50	51.80	52.20	52.20	186,054,771
Mar 16, 2026	51.20	52.50	49.35	51.40	51.40	97,876,917
Mar 13, 2026	50.00	52.00	49.55	50.60	50.60	86,084,563
Mar 12, 2026	53.20	55.70	50.80	51.00	51.00	281,275,330
Mar 11, 2026	48.55	52.30	48.55	52.30	52.30	146,332,078
Mar 10, 2026	51.00	52.20	47.15	47.60	47.60	159,616,324
Mar 9, 2026	43.45	49.60	43.45	48.90	48.90	129,596,981
Mar 6, 2026	49.90	50.40	46.80	48.10	48.10	201,340,760
Mar 5, 2026	49.60	50.00	47.50	50.00	50.00	120,890,609
Mar 4, 2026	47.55	49.50	44.70	45.50	45.50	118,805,849
Mar 3, 2026	53.00	54.20	47.20	49.65	49.65	266,934,444
Mar 2, 2026	44.80	49.60	43.50	49.60	49.60	184,466,994
Feb 26, 2026	41.70	45.10	41.05	45.10	45.10	105,180,880
Feb 25, 2026	42.25	43.10	40.15	41.00	41.00	76,382,605
Feb 24, 2026	39.40	42.30	39.00	41.50	41.50	77,933,969
Feb 23, 2026	37.50	39.65	37.45	39.45	39.45	45,384,384
Feb 11, 2026	37.70	38.20	36.40	37.10	37.10	39,415,767
Feb 10, 2026	39.90	40.00	37.15	37.70	37.70	49,177,898
Feb 9, 2026	41.90	42.30	39.35	39.40	39.40	83,129,555
Feb 6, 2026	41.00	41.40	37.95	39.30	39.30	89,995,630
Feb 5, 2026	44.05	44.60	42.10	42.15	42.15	109,054,620
Feb 4, 2026	42.40	46.20	42.00	44.10	44.10	235,392,255
Feb 3, 2026	41.10	43.95	40.35	42.20	42.20	211,598,016
Feb 2, 2026	40.80	42.75	39.90	40.00	40.00	223,260,335
Jan 30, 2026	38.20	39.95	36.15	39.00	39.00	65,870,330
Jan 29, 2026	41.50	41.75	38.45	39.00	39.00	60,234,955
Jan 28, 2026	43.00	44.50	41.00	41.15	41.15	109,851,529
Jan 27, 2026	41.80	42.00	39.85	41.65	41.65	64,991,558
Jan 26, 2026	40.30	42.70	40.20	41.35	41.35	115,285,519
Jan 23, 2026	39.50	40.95	37.30	39.10	39.10	123,555,058
Jan 22, 2026	42.25	43.00	38.40	38.65	38.65	93,947,133
Jan 21, 2026	42.30	43.60	39.55	39.80	39.80	239,791,068
Jan 20, 2026	37.00	40.80	36.20	40.80	40.80	129,841,293
Jan 19, 2026	38.00	38.95	37.00	37.10	37.10	77,887,539
Jan 16, 2026	39.90	40.50	38.00	38.05	38.05	83,994,618
Jan 15, 2026	38.45	38.80	37.10	38.60	38.60	107,069,031
Jan 14, 2026	38.50	40.95	38.05	39.20	39.20	186,576,743
Jan 13, 2026	38.00	38.25	35.50	37.50	37.50	204,574,762
Jan 12, 2026	32.05	34.80	32.05	34.80	34.80	61,493,807
Jan 9, 2026	32.30	33.60	28.25	31.65	31.65	275,619,209
Jan 8, 2026	29.80	31.20	29.70	31.20	31.20	71,050,467
Jan 7, 2026	25.85	28.40	25.45	28.40	28.40	80,444,918
Jan 6, 2026	25.50	27.50	25.10	25.85	25.85	55,597,845
Jan 5, 2026	27.30	27.30	25.00	25.50	25.50	55,990,962
Jan 2, 2026	28.35	29.40	27.50	27.75	27.75	57,178,043
Dec 31, 2025	27.95	29.00	27.90	27.90	27.90	15,169,059
Dec 30, 2025	27.20	28.70	25.90	28.70	28.70	22,241,445
Dec 29, 2025	29.50	30.00	27.50	27.70	27.70	26,178,703
Dec 26, 2025	27.60	29.30	27.10	29.10	29.10	22,380,703
Dec 24, 2025	27.50	27.50	26.20	26.80	26.80	15,726,203
Dec 23, 2025	25.00	26.90	25.00	26.80	26.80	25,710,301
Dec 22, 2025	23.15	24.85	23.15	24.85	24.85	23,199,439
Dec 19, 2025	22.35	23.35	21.80	22.60	22.60	22,401,680
Dec 18, 2025	22.60	22.90	21.55	21.60	21.60	22,320,081
Dec 17, 2025	25.55	25.55	22.00	23.10	23.10	43,149,958
Dec 16, 2025	23.10	23.25	22.50	23.25	23.25	27,577,464
Dec 15, 2025	20.15	21.15	20.10	21.15	21.15	41,187,196
Dec 12, 2025	17.90	19.25	17.60	19.25	19.25	89,166,604
Dec 11, 2025	17.45	17.60	15.90	17.50	17.50	104,209,900
Dec 10, 2025	16.05	16.50	15.65	16.50	16.50	24,891,720
Dec 9, 2025	15.00	15.00	15.00	15.00	15.00	8,282,765
Dec 8, 2025	13.05	14.10	12.95	13.65	13.65	5,409,166
Dec 5, 2025	13.10	13.20	13.05	13.05	13.05	1,079,517
Dec 4, 2025	13.10	13.35	13.05	13.30	13.30	1,845,521
Dec 3, 2025	12.95	13.05	12.70	13.00	13.00	1,391,577
Dec 2, 2025	13.00	13.00	12.70	12.75	12.75	1,800,711
Dec 1, 2025	13.25	13.35	12.90	12.90	12.90	2,333,282
Nov 28, 2025	12.90	13.40	12.80	13.40	13.40	4,118,885
Nov 27, 2025	12.70	12.95	12.55	12.95	12.95	1,719,781
Nov 26, 2025	12.45	12.65	12.45	12.55	12.55	2,068,719
Nov 25, 2025	12.10	12.35	12.10	12.30	12.30	2,868,634
Nov 24, 2025	12.45	12.55	11.95	11.95	11.95	3,587,928
Nov 21, 2025	12.50	12.75	12.35	12.35	12.35	2,638,209
Nov 20, 2025	13.05	13.20	12.75	12.80	12.80	2,645,705
Nov 19, 2025	13.20	13.20	12.50	12.85	12.85	4,439,426
Nov 18, 2025	13.30	13.30	13.05	13.20	13.20	2,773,231
Nov 17, 2025	13.40	13.50	13.25	13.45	13.45	1,499,244
Nov 14, 2025	13.25	13.55	13.20	13.40	13.40	1,771,586
Nov 13, 2025	13.60	13.60	13.30	13.40	13.40	2,649,506
Nov 12, 2025	13.40	13.70	13.40	13.60	13.60	1,553,911
Nov 11, 2025	13.45	13.70	13.40	13.40	13.40	1,686,961
Nov 10, 2025	13.60	13.60	13.40	13.40	13.40	1,590,639

Mobilize your Website

View Site in Mobile | Classic

Share by: