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

Taiwan Fund (NY: TWN )

40.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2013 10.65 10.69 10.65 10.66 16,380 -0.07(-0.63%)
Oct 30, 2013 10.74 10.76 10.70 10.73 2,319 +0.00(+0.00%)
Oct 29, 2013 10.66 10.73 10.59 10.73 62,732 +0.05(+0.42%)
Oct 28, 2013 10.60 10.68 10.60 10.68 5,450 +0.09(+0.90%)
Oct 25, 2013 10.46 10.60 10.41 10.59 20,612 +0.02(+0.21%)
Oct 24, 2013 10.57 10.66 10.53 10.56 13,741 +0.05(+0.48%)
Oct 23, 2013 10.55 10.56 10.49 10.51 14,774 -0.12(-1.16%)
Oct 22, 2013 10.70 10.70 10.57 10.64 16,523 -0.03(-0.32%)
Oct 21, 2013 10.64 10.74 10.38 10.67 33,482 -0.03(-0.31%)
Oct 18, 2013 10.55 10.76 10.55 10.70 35,161 +0.16(+1.49%)
Oct 17, 2013 10.47 10.55 10.47 10.55 4,104 -0.01(-0.11%)
Oct 16, 2013 10.51 10.56 10.51 10.56 1,515 +0.09(+0.86%)
Oct 15, 2013 10.34 10.51 10.34 10.47 13,768 +0.14(+1.38%)
Oct 14, 2013 10.30 10.40 10.30 10.32 11,064 -0.09(-0.88%)
Oct 11, 2013 10.47 10.47 10.38 10.42 3,990 -0.13(-1.27%)
Oct 10, 2013 10.45 10.55 10.45 10.55 4,283 +0.18(+1.73%)
Oct 09, 2013 10.39 10.44 10.34 10.37 3,940 -0.04(-0.43%)
Oct 08, 2013 10.33 10.45 10.33 10.42 33,073 +0.03(+0.32%)
Oct 07, 2013 10.25 10.42 10.25 10.38 23,992 +0.01(+0.05%)
Oct 04, 2013 10.29 10.40 10.29 10.38 11,173 +0.09(+0.87%)
Oct 03, 2013 10.27 10.35 10.24 10.29 26,963 +0.11(+1.05%)
Oct 02, 2013 10.15 10.18 10.10 10.18 4,639 +0.06(+0.55%)
Oct 01, 2013 10.04 10.13 10.04 10.13 7,986 +0.09(+0.89%)
Sep 30, 2013 9.913 10.05 9.913 10.04 18,138 -0.02(-0.22%)
Sep 27, 2013 10.01 10.10 10.01 10.06 3,308 -0.01(-0.06%)
Sep 26, 2013 10.08 10.08 9.991 10.06 11,242 -0.07(-0.66%)
Sep 25, 2013 10.09 10.14 10.13 10.13 3,064 +0.01(+0.06%)
Sep 24, 2013 10.14 10.14 10.11 10.13 96,125 -0.02(-0.17%)
Sep 23, 2013 10.14 10.16 10.11 10.14 10,514 +0.01(+0.06%)
Sep 20, 2013 10.15 10.15 10.09 10.14 3,449 -0.06(-0.55%)
Sep 19, 2013 10.15 10.19 10.09 10.19 16,379 +0.02(+0.22%)
Sep 18, 2013 9.974 10.17 9.963 10.17 17,860 +0.12(+1.17%)
Sep 17, 2013 10.06 10.10 10.05 10.05 9,635 -0.03(-0.28%)
Sep 16, 2013 10.20 10.21 10.02 10.08 17,738 -0.12(-1.21%)
Sep 13, 2013 10.21 10.30 10.20 10.20 42,302 -0.03(-0.33%)
Sep 12, 2013 10.05 10.36 10.04 10.24 98,290 +0.13(+1.28%)
Sep 11, 2013 10.08 10.11 9.994 10.11 30,659 -0.03(-0.33%)
Sep 10, 2013 10.18 10.18 10.11 10.14 12,135 -0.05(-0.50%)
Sep 09, 2013 10.04 10.19 10.04 10.19 38,982 +0.22(+2.19%)
Sep 06, 2013 10.00 10.05 9.952 9.974 4,866 +0.01(+0.11%)
Sep 05, 2013 9.946 9.974 9.924 9.963 11,242 +0.01(+0.06%)
Sep 04, 2013 9.910 9.957 9.910 9.957 4,195 +0.10(+0.97%)
Sep 03, 2013 9.873 9.873 9.767 9.862 21,450 +0.15(+1.56%)
Aug 30, 2013 9.952 9.957 9.672 9.711 15,401 -0.15(-1.53%)
Aug 29, 2013 9.812 9.885 9.812 9.862 14,979 +0.11(+1.09%)
Aug 28, 2013 9.789 9.851 9.725 9.756 46,279 -0.01(-0.06%)
Aug 27, 2013 9.660 9.795 9.635 9.761 62,885 +0.05(+0.52%)
Aug 26, 2013 9.761 9.761 9.694 9.711 15,169 -0.03(-0.35%)
Aug 23, 2013 9.700 9.756 9.700 9.744 7,927 +0.10(+0.99%)
Aug 22, 2013 9.722 9.722 9.616 9.649 8,387 +0.00(+0.00%)
Aug 21, 2013 9.644 9.683 9.616 9.649 23,264 -0.02(-0.20%)
Aug 20, 2013 9.655 9.691 9.588 9.669 16,778 -0.02(-0.20%)
Aug 19, 2013 9.655 9.728 9.621 9.688 24,923 -0.04(-0.40%)
Aug 16, 2013 9.655 9.728 9.593 9.728 8,922 +0.12(+1.28%)
Aug 15, 2013 9.616 9.632 9.593 9.604 33,975 -0.11(-1.15%)
Aug 14, 2013 9.716 9.756 9.644 9.716 10,707 +0.06(+0.64%)
Aug 13, 2013 9.728 9.728 9.638 9.655 20,922 +0.02(+0.17%)
Aug 12, 2013 9.621 9.681 9.621 9.638 2,985 +0.01(+0.12%)
Aug 09, 2013 9.632 9.659 9.593 9.627 14,267 -0.06(-0.58%)
Aug 08, 2013 9.672 9.705 9.655 9.683 11,899 +0.04(+0.47%)
Aug 07, 2013 9.688 9.688 9.621 9.638 24,438 -0.13(-1.38%)
Aug 06, 2013 9.744 9.792 9.666 9.773 45,148 -0.02(-0.17%)
Aug 05, 2013 9.750 9.789 9.722 9.789 23,260 +0.06(+0.63%)
Aug 02, 2013 9.632 9.728 9.588 9.728 48,733 +0.08(+0.81%)
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.