Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

40.63 -0.09 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.352 9.380 9.335 9.352 6,424 +0.03(+0.30%)
Jan 30, 2013 9.307 9.330 9.307 9.324 43,547 -0.01(-0.06%)
Jan 29, 2013 9.223 9.369 9.223 9.330 13,156 +0.11(+1.15%)
Jan 28, 2013 9.190 9.223 9.167 9.223 21,061 +0.02(+0.18%)
Jan 25, 2013 9.184 9.335 9.167 9.207 32,217 -0.03(-0.36%)
Jan 24, 2013 9.184 9.246 9.184 9.240 41,759 -0.02(-0.18%)
Jan 23, 2013 9.223 9.279 9.201 9.257 50,971 +0.01(+0.10%)
Jan 22, 2013 9.218 9.264 9.218 9.247 11,546 +0.01(+0.08%)
Jan 18, 2013 9.285 9.285 9.184 9.240 30,632 -0.03(-0.30%)
Jan 17, 2013 9.358 9.358 9.251 9.268 39,353 -0.04(-0.48%)
Jan 16, 2013 9.279 9.330 9.274 9.313 15,240 -0.02(-0.18%)
Jan 15, 2013 9.352 9.352 9.251 9.330 63,403 -0.06(-0.66%)
Jan 14, 2013 9.431 9.453 9.391 9.391 24,538 +0.02(+0.24%)
Jan 11, 2013 9.341 9.391 9.340 9.369 11,681 +0.00(+0.00%)
Jan 10, 2013 9.453 9.469 9.369 9.369 39,930 +0.01(+0.12%)
Jan 09, 2013 9.324 9.419 9.201 9.358 65,698 +0.07(+0.72%)
Jan 08, 2013 9.195 9.319 9.190 9.291 78,961 +0.08(+0.85%)
Jan 07, 2013 9.156 9.217 9.123 9.212 35,442 -0.04(-0.48%)
Jan 04, 2013 9.212 9.257 9.162 9.257 39,882 +0.01(+0.06%)
Jan 03, 2013 9.207 9.268 9.167 9.251 26,453 -0.04(-0.48%)
Jan 02, 2013 9.195 9.296 9.156 9.296 31,524 +0.14(+1.53%)
Dec 31, 2012 9.044 9.212 9.038 9.156 31,002 +0.06(+0.62%)
Dec 28, 2012 9.223 9.223 8.977 9.100 43,744 +0.05(+0.56%)
Dec 27, 2012 8.954 9.072 8.854 9.050 55,575 +0.08(+0.94%)
Dec 26, 2012 8.971 9.162 8.877 8.966 32,945 +0.05(+0.59%)
Dec 24, 2012 8.854 8.921 8.854 8.913 10,657 +0.07(+0.80%)
Dec 21, 2012 8.898 8.921 8.814 8.842 12,979 -0.20(-2.17%)
Dec 20, 2012 8.943 9.061 8.921 9.038 40,606 +0.04(+0.50%)
Dec 19, 2012 8.943 9.012 8.921 8.994 63,156 +0.05(+0.56%)
Dec 18, 2012 8.882 8.966 8.882 8.943 98,133 +0.03(+0.31%)
Dec 17, 2012 8.904 8.943 8.859 8.915 46,383 -0.04(-0.44%)
Dec 14, 2012 8.859 8.966 8.831 8.954 51,346 +0.08(+0.88%)
Dec 13, 2012 8.910 8.954 8.854 8.876 81,127 -0.00(-0.02%)
Dec 12, 2012 8.910 8.932 8.865 8.878 10,213 -0.03(-0.30%)
Dec 11, 2012 8.910 8.915 8.876 8.904 58,374 +0.04(+0.51%)
Dec 10, 2012 8.876 8.876 8.848 8.859 87,381 -0.07(-0.75%)
Dec 07, 2012 8.960 8.966 8.910 8.926 55,545 +0.00(+0.00%)
Dec 06, 2012 8.820 8.926 8.809 8.926 148,280 +0.10(+1.14%)
Dec 05, 2012 8.764 8.844 8.753 8.826 58,515 +0.09(+1.03%)
Dec 04, 2012 8.702 8.736 8.680 8.736 40,431 -0.01(-0.13%)
Nov 30, 2012 8.691 8.747 8.691 8.747 130,245 +0.10(+1.17%)
Nov 29, 2012 8.669 8.669 8.601 8.646 110,914 +0.02(+0.26%)
Nov 28, 2012 8.562 8.624 8.489 8.624 68,685 +0.03(+0.33%)
Nov 27, 2012 8.601 8.674 8.506 8.596 101,250 -0.02(-0.20%)
Nov 26, 2012 8.573 8.641 8.573 8.613 36,694 +0.02(+0.20%)
Nov 23, 2012 8.579 8.613 8.523 8.596 42,689 +0.27(+3.23%)
Nov 21, 2012 8.400 8.400 8.310 8.327 82,921 -0.12(-1.46%)
Nov 20, 2012 8.433 8.478 8.411 8.450 103,763 -0.05(-0.59%)
Nov 19, 2012 8.484 8.601 8.461 8.501 41,897 +0.09(+1.07%)
Nov 16, 2012 8.388 8.467 8.372 8.411 40,656 +0.03(+0.33%)
Nov 15, 2012 8.377 8.383 8.209 8.383 20,492 +0.01(+0.13%)
Nov 14, 2012 8.573 8.624 8.332 8.372 38,142 -0.24(-2.80%)
Nov 13, 2012 8.618 8.618 8.495 8.613 551,765 -0.11(-1.28%)
Nov 12, 2012 8.680 8.741 8.663 8.725 31,118 +0.08(+0.97%)
Nov 09, 2012 8.557 8.652 8.557 8.641 22,810 +0.16(+1.92%)
Nov 08, 2012 8.456 8.540 8.456 8.478 38,681 +0.02(+0.27%)
Nov 07, 2012 8.517 8.517 8.349 8.456 58,966 -0.05(-0.59%)
Nov 06, 2012 8.540 8.596 8.478 8.506 64,538 +0.01(+0.07%)
Nov 05, 2012 8.506 8.545 8.456 8.501 68,005 +0.01(+0.13%)
Nov 02, 2012 8.607 8.607 8.489 8.489 39,441 -0.10(-1.17%)
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.