DJ Taiwan (TWDOW)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546400 | 573.80999 | -1.52 | -0.26 | 573.83 | 574.98 | 573.57 | 0 |
| 1736460000 | 575.33 | -7.58 | -1.30 | 575.37 | 575.91999 | 574.74 | 0 |
| 1736373600 | 582.91 | -6.85 | -1.16 | 582.88 | 583.86 | 582.02 | 0 |
| 1736287200 | 589.76 | 3.51 | 0.60 | 589.76 | 590.64 | 589.01 | 0 |
| 1736200800 | 586.25 | 16.71 | 2.93 | 586.2 | 587.15 | 585.38 | 0 |
| 1735941600 | 569.54 | 2.32 | 0.41 | 569.53 | 569.92999 | 569.19 | 0 |
| 1735855200 | 567.22 | -5.72 | -1.00 | 567.21 | 567.67999 | 566.78 | 0 |
| 1735682400 | 572.94 | -3.87 | -0.67 | 572.79 | 574.76 | 571.49 | 0 |
| 1735596000 | 576.80999 | -2.16 | -0.37 | 576.79 | 577.73 | 575.95 | 0 |
| 1735336800 | 578.97 | 0.98 | 0.17 | 579.04999 | 579.6 | 578.63 | 0 |
| 1735250400 | 577.99 | 2.99 | 0.52 | 577.99 | 578.15 | 577.73 | 0 |
| 1735077600 | 575 | 0.43 | 0.07 | 574.99 | 575.1 | 574.78 | 0 |
| 1734991200 | 574.57 | 15.35 | 2.74 | 574.54 | 574.94 | 574.15 | 0 |
| 1734732000 | 559.22 | -11.23 | -1.97 | 559.19 | 560.03 | 558.59 | 0 |
| 1734645600 | 570.45 | -5.92 | -1.03 | 570.5 | 571.03 | 569.92999 | 0 |
| 1734559200 | 576.37 | 3.9 | 0.68 | 576.41999 | 577.92999 | 576.13 | 0 |
| 1734472800 | 572.47 | -0.4 | -0.07 | 572.48 | 573.14 | 571.89 | 0 |
| 1734386400 | 572.87 | 0.7 | 0.12 | 572.86 | 573.15 | 572.59 | 0 |
| 1734127200 | 572.16999 | -0.02 | -0.00 | 572.22 | 572.79999 | 571.59 | 0 |
| 1734040800 | 572.19 | 4.19 | 0.74 | 572.08 | 572.38 | 571.79999 | 0 |
| 1733954400 | 568 | -5.73 | -1.00 | 567.99 | 568.66999 | 567.35 | 0 |
| 1733868000 | 573.73 | -3.83 | -0.66 | 573.74 | 574.5 | 573.17999 | 0 |
| 1733781600 | 577.55999 | 2.35 | 0.41 | 577.54999 | 577.87 | 577.34 | 0 |
| 1733522400 | 575.21 | -2.56 | -0.44 | 575.17999 | 575.84 | 574.61 | 0 |
| 1733436000 | 577.77 | 0.75 | 0.13 | 577.74 | 578.37 | 577.16 | 0 |
| 1733349600 | 577.02 | 6.13 | 1.07 | 577.03 | 577.65 | 576.33 | 0 |
| 1733263200 | 570.89 | 7.24 | 1.28 | 570.86 | 572.27 | 569.54999 | 0 |
| 1733176800 | 563.65 | 12.84 | 2.33 | 563.72 | 564.61 | 563.09 | 0 |
| 1732917600 | 550.80999 | -1.5 | -0.27 | 550.79 | 552.51 | 549.14 | 0 |
| 1732744800 | 552.30999 | -8.09 | -1.44 | 552.34 | 553.14 | 551.32 | 0 |
| 1732658400 | 560.4 | -7.24 | -1.28 | 560.42999 | 560.96 | 560.12 | 0 |
| 1732572000 | 567.64 | 0.49 | 0.09 | 567.62 | 568.03 | 567.24 | 0 |
| 1732312800 | 567.15 | 9.23 | 1.65 | 567.14 | 567.80999 | 566.49 | 0 |
| 1732226400 | 557.91999 | -3.58 | -0.64 | 557.9 | 558.37 | 557.39 | 0 |
| 1732140000 | 561.5 | -4.01 | -0.71 | 561.51 | 562.09 | 560.94 | 0 |
| 1732053600 | 565.51 | 7.69 | 1.38 | 565.5 | 566.36 | 564.63 | 0 |
| 1731967200 | 557.82 | -5.35 | -0.95 | 557.79 | 558.38 | 557.4 | 0 |
| 1731708000 | 563.16999 | 0.4 | 0.07 | 563.2 | 564.62 | 561.87 | 0 |
| 1731621600 | 562.77 | -3.54 | -0.63 | 562.76 | 563.29 | 562.28 | 0 |
| 1731535200 | 566.30999 | -3.24 | -0.57 | 566.28 | 567.01 | 565.61 | 0 |
| 1731448800 | 569.54999 | -14.25 | -2.44 | 569.2 | 570.05999 | 569.08 | 0 |
| 1731362400 | 583.79999 | -0.76 | -0.13 | 583.83 | 584.49 | 583.26 | 0 |
| 1731103200 | 584.55999 | 4.57 | 0.79 | 584.57 | 585.15 | 583.80999 | 0 |
| 1731016800 | 579.99 | 4.48 | 0.78 | 580 | 581.24 | 578.76 | 0 |
| 1730930400 | 575.51 | 3.3 | 0.58 | 575.49 | 576.46 | 574.37 | 0 |
| 1730844000 | 572.21 | 3.38 | 0.59 | 572.19 | 572.77 | 571.87 | 0 |
| 1730757600 | 568.83 | 5.14 | 0.91 | 568.84 | 569.54999 | 568.11 | 0 |
| 1730494800 | 563.69 | -1.57 | -0.28 | 563.67999 | 564.55999 | 562.86 | 0 |
| 1730408400 | 565.26 | -0.03 | -0.01 | 565.29 | 565.95 | 564.59 | 0 |
| 1730322000 | 565.29 | -2.82 | -0.50 | 565.32 | 566.67999 | 563.98 | 0 |
| 1730235600 | 568.11 | -6.64 | -1.16 | 568.09 | 568.66 | 567.53 | 0 |
| 1730149200 | 574.75 | -4.27 | -0.74 | 574.75 | 575.03 | 574.37 | 0 |
| 1729890000 | 579.02 | 3.84 | 0.67 | 579.01 | 579.28 | 578.77 | 0 |
| 1729803600 | 575.17999 | -3.59 | -0.62 | 575.16999 | 575.55999 | 574.72 | 0 |
| 1729717200 | 578.77 | -5.2 | -0.89 | 578.79 | 579.21 | 578.46 | 0 |
| 1729630800 | 583.97 | -0.38 | -0.07 | 584.02 | 584.28 | 583.65 | 0 |
| 1729544400 | 584.35 | 1.52 | 0.26 | 584.33 | 584.88 | 583.91 | 0 |
| 1729285200 | 582.83 | 11.61 | 2.03 | 582.85 | 583.09 | 582.45 | 0 |
| 1729198800 | 571.22 | 0.42 | 0.07 | 571.16 | 571.86 | 570.65 | 0 |
| 1729112400 | 570.79999 | -7.84 | -1.35 | 570.80999 | 571.11 | 570.49 | 0 |
| 1729026000 | 578.64 | 8.68 | 1.52 | 578.66 | 578.89 | 578.26 | 0 |
| 1728939600 | 569.96 | 1.6 | 0.28 | 569.95 | 570.27 | 569.65 | 0 |
| 1728680400 | 568.36 | 7.41 | 1.32 | 568.37 | 568.80999 | 567.92999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
