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

Taiwan Fund (NY: TWN )

39.99 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 10.01 10.12 10.01 10.09 24,773 +0.08(+0.80%)
May 30, 2007 9.916 10.04 9.916 10.01 13,411 +0.01(+0.05%)
May 29, 2007 10.04 10.07 9.953 10.01 104,122 +0.04(+0.38%)
May 25, 2007 9.953 9.980 9.921 9.969 22,538 +0.14(+1.41%)
May 24, 2007 9.980 10.06 9.814 9.830 123,680 -0.21(-2.09%)
May 23, 2007 10.10 10.16 9.991 10.04 71,340 -0.07(-0.69%)
May 22, 2007 9.830 10.13 9.830 10.11 204,706 +0.03(+0.32%)
May 21, 2007 10.01 10.10 9.986 10.08 68,918 +0.09(+0.91%)
May 18, 2007 9.916 10.00 9.916 9.986 28,498 +0.07(+0.70%)
May 17, 2007 10.00 10.00 9.825 9.916 42,468 -0.03(-0.27%)
May 16, 2007 9.825 9.953 9.825 9.943 16,018 +0.02(+0.16%)
May 15, 2007 9.894 9.975 9.862 9.927 38,743 +0.06(+0.60%)
May 14, 2007 10.01 10.03 9.835 9.868 92,201 -0.20(-1.97%)
May 11, 2007 9.932 10.07 9.932 10.07 173,786 +0.10(+0.97%)
May 10, 2007 10.00 10.03 9.868 9.970 210,667 -0.01(-0.05%)
May 09, 2007 10.03 10.03 9.701 9.975 93,133 -0.02(-0.16%)
May 08, 2007 10.03 10.03 9.975 9.991 33,900 -0.05(-0.53%)
May 07, 2007 10.01 10.14 10.01 10.04 40,047 +0.06(+0.65%)
May 04, 2007 9.975 10.00 9.884 9.980 71,712 +0.16(+1.58%)
May 03, 2007 9.825 9.825 9.610 9.825 88,662 +0.03(+0.27%)
May 02, 2007 9.771 9.819 9.771 9.798 56,625 +0.11(+1.16%)
May 01, 2007 9.690 9.744 9.631 9.686 28,498 +0.02(+0.23%)
Apr 30, 2007 9.819 9.819 9.664 9.664 76,928 -0.16(-1.64%)
Apr 27, 2007 9.873 9.873 9.819 9.825 28,312 -0.16(-1.56%)
Apr 26, 2007 9.991 10.01 9.948 9.980 24,214 -0.01(-0.11%)
Apr 25, 2007 9.937 10.02 9.932 9.991 29,616 -0.03(-0.32%)
Apr 24, 2007 9.959 10.03 9.932 10.02 30,547 +0.05(+0.48%)
Apr 23, 2007 9.878 10.00 9.878 9.975 62,026 +0.13(+1.31%)
Apr 20, 2007 9.900 9.927 9.830 9.846 47,497 +0.04(+0.44%)
Apr 19, 2007 9.825 9.873 9.771 9.803 30,920 -0.13(-1.30%)
Apr 18, 2007 10.02 10.02 9.932 9.932 65,752 -0.09(-0.86%)
Apr 17, 2007 10.10 10.12 9.996 10.02 39,115 -0.10(-1.01%)
Apr 16, 2007 10.09 10.13 10.09 10.12 73,761 +0.03(+0.32%)
Apr 13, 2007 9.975 10.12 9.959 10.09 49,360 -0.08(-0.79%)
Apr 12, 2007 10.10 10.20 10.05 10.17 38,370 +0.07(+0.69%)
Apr 11, 2007 10.15 10.16 10.06 10.10 36,135 +0.04(+0.37%)
Apr 10, 2007 10.09 10.19 10.03 10.06 45,635 +0.00(+0.00%)
Apr 09, 2007 10.20 10.20 10.02 10.06 124,053 +0.11(+1.08%)
Apr 05, 2007 9.707 9.959 9.707 9.953 78,045 +0.18(+1.87%)
Apr 04, 2007 9.825 9.851 9.771 9.771 26,636 -0.06(-0.65%)
Apr 03, 2007 9.717 9.835 9.717 9.835 24,028 +0.12(+1.22%)
Apr 02, 2007 9.717 9.728 9.707 9.717 14,901 +0.05(+0.56%)
Mar 30, 2007 9.647 9.685 9.621 9.664 27,753 +0.05(+0.56%)
Mar 29, 2007 9.647 9.674 9.562 9.610 48,056 +0.12(+1.30%)
Mar 28, 2007 9.621 9.621 9.476 9.486 56,625 -0.18(-1.89%)
Mar 27, 2007 9.900 9.900 9.669 9.669 42,655 -0.18(-1.80%)
Mar 26, 2007 9.889 9.889 9.798 9.846 38,184 -0.04(-0.43%)
Mar 23, 2007 9.916 9.916 9.862 9.889 77,673 +0.03(+0.27%)
Mar 22, 2007 9.851 9.905 9.792 9.862 108,965 +0.05(+0.49%)
Mar 21, 2007 9.401 9.814 9.401 9.814 45,635 +0.29(+3.04%)
Mar 20, 2007 9.503 9.540 9.470 9.524 175,276 +0.02(+0.23%)
Mar 19, 2007 9.374 9.513 9.374 9.503 41,164 +0.13(+1.43%)
Mar 16, 2007 9.358 9.411 9.352 9.368 65,752 -0.08(-0.80%)
Mar 15, 2007 9.363 9.449 9.293 9.443 160,747 +0.33(+3.59%)
Mar 14, 2007 9.057 9.132 8.992 9.116 176,394 -0.07(-0.76%)
Mar 13, 2007 9.395 9.352 9.127 9.186 96,299 -0.21(-2.23%)
Mar 12, 2007 9.256 9.395 9.256 9.395 56,625 +0.26(+2.88%)
Mar 09, 2007 9.223 9.261 9.127 9.132 48,801 -0.08(-0.87%)
Mar 08, 2007 9.207 9.304 9.197 9.213 27,939 +0.17(+1.84%)
Mar 07, 2007 9.143 9.143 9.030 9.046 54,576 -0.14(-1.58%)
Mar 06, 2007 8.912 9.223 8.912 9.191 111,759 +0.41(+4.65%)
Mar 05, 2007 8.724 8.901 8.713 8.783 233,764 -0.38(-4.16%)
Mar 02, 2007 9.207 9.234 9.111 9.164 91,643 -0.04(-0.47%)
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.