DJ Taiwan (TWDOW)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 593.1 | 3.15 | 0.53 | 593.05999 | 593.28 | 592.79 | 0 |
| 1721077200 | 589.95 | -1.07 | -0.18 | 589.91999 | 590.15 | 589.75 | 0 |
| 1720818000 | 591.02 | -13.13 | -2.17 | 591.08 | 591.49 | 590.49 | 0 |
| 1720731600 | 604.15 | 10.47 | 1.76 | 604.16999 | 605.39 | 602.83 | 0 |
| 1720645200 | 593.67999 | 2.49 | 0.42 | 593.66 | 594.23 | 593.12 | 0 |
| 1720558800 | 591.19 | 1.59 | 0.27 | 591.16 | 591.55999 | 590.84 | 0 |
| 1720472400 | 589.6 | 9.7 | 1.67 | 589.5 | 589.99 | 589.16 | 0 |
| 1720213200 | 579.9 | 9.65 | 1.69 | 580.11 | 580.72 | 578.91 | 0 |
| 1720040400 | 570.25 | 7.1 | 1.26 | 569.99 | 571.82 | 568.72 | 0 |
| 1719954000 | 563.15 | -4.43 | -0.78 | 563 | 563.6 | 562.66 | 0 |
| 1719867600 | 567.58 | 0.89 | 0.16 | 567.51 | 567.92999 | 567.25 | 0 |
| 1719608400 | 566.69 | 3.39 | 0.60 | 566.67999 | 567.4 | 566.04 | 0 |
| 1719522000 | 563.29999 | -1.83 | -0.32 | 563.27 | 563.53 | 563.04999 | 0 |
| 1719435600 | 565.13 | 3.49 | 0.62 | 565.14 | 566.21 | 564.04999 | 0 |
| 1719349200 | 561.64 | 1.51 | 0.27 | 561.63 | 561.94 | 561.24 | 0 |
| 1719262800 | 560.13 | -11.85 | -2.07 | 560.16999 | 560.41999 | 559.91999 | 0 |
| 1719003600 | 571.98 | -4.14 | -0.72 | 572 | 572.37 | 571.67999 | 0 |
| 1718917200 | 576.12 | 17 | 3.04 | 576.04999 | 576.65 | 575.66 | 0 |
| 1718744400 | 559.12 | 7.05 | 1.28 | 559.1 | 559.38 | 558.61 | 0 |
| 1718658000 | 552.07 | -0.18 | -0.03 | 551.96 | 552.37 | 551.78 | 0 |
| 1718398800 | 552.25 | 4.19 | 0.76 | 552.30999 | 552.66 | 551.95 | 0 |
| 1718312400 | 548.05999 | 7 | 1.29 | 548.08 | 548.75 | 547.39 | 0 |
| 1718226000 | 541.05999 | 7.83 | 1.47 | 540.82 | 542.35 | 539.84 | 0 |
| 1718139600 | 533.23 | -0.47 | -0.09 | 533.28 | 533.48 | 532.96 | 0 |
| 1718053200 | 533.7 | 0.02 | 0.00 | 533.73 | 534.22 | 533.26 | 0 |
| 1717794000 | 533.67999 | -2.07 | -0.39 | 533.91 | 534.7 | 532.91 | 0 |
| 1717707600 | 535.75 | 11.75 | 2.24 | 535.82 | 536.15 | 535.26 | 0 |
| 1717621200 | 524 | 3.71 | 0.71 | 523.73 | 524.33 | 523.58 | 0 |
| 1717534800 | 520.29 | -4.75 | -0.90 | 520.21 | 521.12 | 519.46 | 0 |
| 1717448400 | 525.04 | 9.59 | 1.86 | 525 | 526.44 | 523.63 | 0 |
| 1717189200 | 515.45 | -5.63 | -1.08 | 515.45 | 515.98 | 514.99 | 0 |
| 1717102800 | 521.08 | -7.65 | -1.45 | 520.94 | 521.71 | 520.38 | 0 |
| 1717016400 | 528.73 | -5.02 | -0.94 | 528.72 | 529.64 | 527.74 | 0 |
| 1716930000 | 533.75 | 6.75 | 1.28 | 533.78 | 534.12 | 533.41999 | 0 |
| 1716584400 | 527 | -1.39 | -0.26 | 526.92999 | 527.38 | 526.66999 | 0 |
| 1716498000 | 528.39 | 2.35 | 0.45 | 528.41999 | 528.92999 | 527.92999 | 0 |
| 1716411600 | 526.04 | 8.58 | 1.66 | 526.02 | 526.46 | 525.54999 | 0 |
| 1716325200 | 517.46 | -0.56 | -0.11 | 517.55999 | 517.67999 | 517.22 | 0 |
| 1716238800 | 518.02 | 0.39 | 0.08 | 518.01 | 518.41999 | 517.52 | 0 |
| 1715979600 | 517.63 | -1.33 | -0.26 | 517.67999 | 518.14 | 517.15 | 0 |
| 1715893200 | 518.96 | 3.66 | 0.71 | 519.04999 | 520.02 | 517.94 | 0 |
| 1715806800 | 515.29999 | 4.1 | 0.80 | 515.28 | 516.23 | 514.25 | 0 |
| 1715720400 | 511.2 | 3.32 | 0.65 | 511.24 | 511.88 | 510.54 | 0 |
| 1715634000 | 507.88 | 4.07 | 0.81 | 507.85 | 508.27 | 507.49 | 0 |
| 1715374800 | 503.81 | 3.41 | 0.68 | 503.69 | 504.09 | 503.58 | 0 |
| 1715288400 | 500.4 | -3.56 | -0.71 | 500.41 | 500.69 | 500.08 | 0 |
| 1715202000 | 503.96 | 1.41 | 0.28 | 503.89 | 504.15 | 503.64 | 0 |
| 1715115600 | 502.55 | 3.69 | 0.74 | 502.69 | 502.94 | 502.24 | 0 |
| 1715029200 | 498.86 | 4.82 | 0.98 | 498.79 | 499.37 | 498.22 | 0 |
| 1714770000 | 494.04 | 3.09 | 0.63 | 493.94 | 494.93 | 492.78 | 0 |
| 1714683600 | 490.95 | -4.66 | -0.94 | 490.95 | 491.25 | 490.64 | 0 |
| 1714597200 | 495.61 | -0.03 | -0.01 | 495.65 | 496.48 | 494.8 | 0 |
| 1714510800 | 495.64 | -2.62 | -0.53 | 495.3 | 496.45 | 494.83 | 0 |
| 1714424400 | 498.26 | 9.19 | 1.88 | 498.23 | 498.64 | 497.81 | 0 |
| 1714165200 | 489.07 | 6.98 | 1.45 | 488.82 | 489.71 | 488.43 | 0 |
| 1714078800 | 482.09 | -7.49 | -1.53 | 482.07 | 482.53 | 481.64 | 0 |
| 1713992400 | 489.58 | 13.92 | 2.93 | 489.55 | 490.22 | 488.93 | 0 |
| 1713906000 | 475.66 | 4.9 | 1.04 | 475.64 | 476.32 | 474.99 | 0 |
| 1713819600 | 470.76 | -3.89 | -0.82 | 470.71 | 471.25 | 470.27 | 0 |
| 1713560400 | 474.65 | -20.85 | -4.21 | 474.42 | 475.05 | 474.25 | 0 |
| 1713474000 | 495.5 | 1.82 | 0.37 | 495.29 | 495.9 | 495.07 | 0 |
| 1713387600 | 493.68 | 7.76 | 1.60 | 493.71 | 494.09 | 493.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
