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, 2013 9.352 9.363 9.319 9.335 11,623 +0.01(+0.05%)
May 30, 2013 9.341 9.341 9.291 9.330 60,788 -0.01(-0.12%)
May 29, 2013 9.380 9.380 9.314 9.341 9,417 -0.03(-0.30%)
May 28, 2013 9.341 9.391 9.335 9.369 23,556 +0.10(+1.03%)
May 24, 2013 9.291 9.307 9.274 9.274 6,588 -0.08(-0.90%)
May 23, 2013 9.335 9.358 9.235 9.358 30,270 -0.08(-0.83%)
May 22, 2013 9.509 9.526 9.419 9.436 37,212 -0.02(-0.18%)
May 21, 2013 9.425 9.459 9.414 9.453 31,184 +0.02(+0.24%)
May 20, 2013 9.425 9.436 9.414 9.431 14,813 +0.03(+0.36%)
May 17, 2013 9.397 9.419 9.391 9.397 12,094 -0.01(-0.06%)
May 16, 2013 9.397 9.419 9.386 9.403 9,801 +0.06(+0.60%)
May 15, 2013 9.366 9.375 9.313 9.347 35,122 -0.04(-0.48%)
May 13, 2013 9.380 9.408 9.363 9.391 13,384 -0.10(-1.06%)
May 10, 2013 9.498 9.498 9.492 9.492 29,556 -0.04(-0.41%)
May 09, 2013 9.509 9.576 9.509 9.532 17,369 -0.04(-0.41%)
May 08, 2013 9.565 9.582 9.532 9.571 56,250 +0.06(+0.59%)
May 07, 2013 9.526 9.537 9.504 9.515 23,831 -0.01(-0.06%)
May 06, 2013 9.459 9.548 9.459 9.520 11,189 +0.02(+0.18%)
May 03, 2013 9.498 9.520 9.464 9.504 10,454 +0.04(+0.41%)
May 02, 2013 9.459 9.509 9.459 9.464 8,701 +0.04(+0.42%)
May 01, 2013 9.425 9.492 9.425 9.425 14,970 -0.08(-0.79%)
Apr 30, 2013 9.436 9.515 9.436 9.500 12,506 +0.07(+0.74%)
Apr 29, 2013 9.459 9.464 9.391 9.431 41,552 +0.04(+0.42%)
Apr 26, 2013 9.324 9.403 9.386 9.391 19,303 -0.03(-0.28%)
Apr 25, 2013 9.403 9.431 9.402 9.418 45,983 +0.04(+0.40%)
Apr 24, 2013 9.319 9.380 9.313 9.380 50,138 +0.11(+1.15%)
Apr 23, 2013 9.251 9.291 9.223 9.274 14,894 +0.03(+0.30%)
Apr 22, 2013 9.274 9.274 9.229 9.246 49,490 -0.04(-0.48%)
Apr 19, 2013 9.279 9.330 9.279 9.291 29,706 +0.16(+1.78%)
Apr 18, 2013 9.066 9.184 9.066 9.128 20,749 +0.10(+1.12%)
Apr 17, 2013 9.027 9.027 9.005 9.027 10,641 -0.04(-0.49%)
Apr 16, 2013 9.083 9.089 9.055 9.072 16,882 +0.11(+1.19%)
Apr 15, 2013 9.022 9.034 8.943 8.966 32,799 -0.07(-0.81%)
Apr 12, 2013 9.106 9.106 9.027 9.038 7,459 -0.13(-1.41%)
Apr 11, 2013 9.195 9.195 9.139 9.167 12,772 +0.08(+0.93%)
Apr 10, 2013 9.061 9.111 9.061 9.083 24,534 -0.01(-0.12%)
Apr 09, 2013 9.072 9.094 9.022 9.094 9,779 -0.04(-0.43%)
Apr 08, 2013 9.050 9.134 9.027 9.134 38,852 -0.07(-0.79%)
Apr 05, 2013 9.100 9.212 9.061 9.207 38,932 -0.03(-0.36%)
Apr 04, 2013 9.167 9.263 9.167 9.240 49,171 +0.04(+0.43%)
Apr 03, 2013 9.218 9.246 9.201 9.201 5,353 -0.03(-0.36%)
Apr 02, 2013 9.207 9.240 9.207 9.235 23,997 +0.05(+0.55%)
Apr 01, 2013 9.162 9.184 9.162 9.184 17,526 +0.01(+0.06%)
Mar 28, 2013 9.134 9.179 9.134 9.179 2,783 +0.01(+0.06%)
Mar 27, 2013 9.111 9.176 9.111 9.173 28,616 +0.04(+0.43%)
Mar 26, 2013 9.134 9.134 9.128 9.134 1,550 +0.11(+1.24%)
Mar 25, 2013 9.055 9.097 9.022 9.022 23,340 +0.04(+0.44%)
Mar 22, 2013 8.982 9.016 8.977 8.982 23,947 +0.04(+0.44%)
Mar 21, 2013 9.027 9.027 8.921 8.943 14,392 -0.13(-1.48%)
Mar 20, 2013 9.055 9.082 9.042 9.078 2,141 +0.01(+0.12%)
Mar 19, 2013 9.078 9.106 8.977 9.066 13,639 -0.01(-0.06%)
Mar 18, 2013 9.078 9.100 9.066 9.072 20,956 -0.03(-0.37%)
Mar 15, 2013 9.173 9.207 9.089 9.106 3,685 -0.11(-1.22%)
Mar 14, 2013 9.246 9.268 9.218 9.218 20,922 -0.08(-0.90%)
Mar 13, 2013 9.257 9.302 9.195 9.302 45,994 +0.00(+0.00%)
Mar 12, 2013 9.229 9.307 9.229 9.302 17,874 -0.01(-0.06%)
Mar 11, 2013 9.263 9.307 9.251 9.307 15,709 +0.03(+0.36%)
Mar 08, 2013 9.274 9.313 9.246 9.274 32,615 -0.01(-0.06%)
Mar 07, 2013 8.837 9.319 8.837 9.279 16,550 +0.01(+0.06%)
Mar 06, 2013 9.313 9.313 9.240 9.274 15,704 -0.03(-0.30%)
Mar 05, 2013 9.285 9.302 9.285 9.302 13,120 +0.06(+0.61%)
Mar 04, 2013 9.195 9.263 9.195 9.246 27,755 -0.04(-0.42%)
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.