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 (%)
Jan 31, 2011 10.47 10.59 10.42 10.55 76,229 +0.18(+1.76%)
Jan 28, 2011 10.56 10.62 10.35 10.37 30,321 -0.17(-1.58%)
Jan 27, 2011 10.56 10.56 10.50 10.54 24,950 +0.03(+0.31%)
Jan 26, 2011 10.43 10.51 10.43 10.50 19,678 +0.19(+1.83%)
Jan 25, 2011 10.40 10.40 10.28 10.32 37,653 -0.07(-0.67%)
Jan 24, 2011 10.30 10.46 10.30 10.39 83,834 +0.04(+0.36%)
Jan 21, 2011 10.29 10.42 10.23 10.35 144,994 +0.13(+1.32%)
Jan 20, 2011 10.26 10.26 10.18 10.21 31,765 -0.08(-0.79%)
Jan 19, 2011 10.38 10.38 10.24 10.29 35,825 -0.03(-0.31%)
Jan 18, 2011 10.38 10.38 10.29 10.33 56,738 -0.03(-0.26%)
Jan 14, 2011 10.29 10.36 10.28 10.35 78,350 -0.01(-0.05%)
Jan 13, 2011 10.40 10.40 10.26 10.36 86,536 -0.01(-0.10%)
Jan 12, 2011 10.44 10.49 10.36 10.37 100,749 +0.01(+0.05%)
Jan 11, 2011 10.44 10.55 10.35 10.36 111,470 +0.14(+1.37%)
Jan 10, 2011 10.41 10.41 10.22 10.22 79,853 -0.19(-1.81%)
Jan 07, 2011 10.51 10.54 10.41 10.41 43,986 -0.20(-1.93%)
Jan 06, 2011 10.43 10.63 10.40 10.62 79,135 +0.14(+1.34%)
Jan 05, 2011 10.49 10.53 10.39 10.48 148,644 -0.08(-0.72%)
Jan 04, 2011 10.57 10.61 10.50 10.55 109,157 -0.04(-0.36%)
Jan 03, 2011 10.42 10.64 10.42 10.59 135,391 +0.22(+2.08%)
Dec 31, 2010 10.27 10.39 10.22 10.37 73,772 +0.10(+1.00%)
Dec 30, 2010 10.18 10.29 10.11 10.27 56,645 +0.13(+1.28%)
Dec 29, 2010 10.06 10.19 10.06 10.14 23,110 +0.12(+1.18%)
Dec 28, 2010 10.07 10.11 9.992 10.02 34,339 +0.04(+0.39%)
Dec 27, 2010 10.03 10.04 9.953 9.986 33,762 -0.04(-0.43%)
Dec 23, 2010 10.06 10.06 10.00 10.03 35,535 +0.01(+0.11%)
Dec 22, 2010 10.01 10.04 9.953 10.02 28,606 +0.01(+0.05%)
Dec 21, 2010 9.932 10.02 9.932 10.01 53,670 +0.13(+1.36%)
Dec 20, 2010 9.884 9.894 9.819 9.878 49,671 -0.02(-0.16%)
Dec 17, 2010 9.814 9.894 9.809 9.894 24,361 +0.08(+0.82%)
Dec 16, 2010 9.739 9.862 9.739 9.814 33,157 +0.05(+0.49%)
Dec 15, 2010 9.728 9.825 9.723 9.766 170,977 +0.02(+0.22%)
Dec 14, 2010 9.696 9.746 9.696 9.744 27,641 +0.02(+0.22%)
Dec 13, 2010 9.653 9.723 9.619 9.723 46,153 +0.01(+0.11%)
Dec 10, 2010 9.615 9.712 9.615 9.712 27,308 +0.02(+0.22%)
Dec 09, 2010 9.664 9.694 9.631 9.690 23,121 +0.08(+0.78%)
Dec 08, 2010 9.626 9.664 9.562 9.615 33,634 -0.05(-0.50%)
Dec 07, 2010 9.605 9.685 9.594 9.664 51,580 +0.05(+0.56%)
Dec 06, 2010 9.583 9.631 9.529 9.610 102,202 +0.06(+0.67%)
Dec 03, 2010 9.470 9.572 9.469 9.545 70,941 +0.01(+0.11%)
Dec 02, 2010 9.460 9.535 9.401 9.535 57,843 +0.17(+1.78%)
Dec 01, 2010 9.186 9.384 9.186 9.368 80,774 +0.31(+3.38%)
Nov 30, 2010 8.992 9.121 8.987 9.062 173,708 +0.05(+0.60%)
Nov 29, 2010 9.041 9.148 9.003 9.009 114,399 -0.09(-1.00%)
Nov 26, 2010 9.127 9.154 9.084 9.100 27,194 -0.05(-0.53%)
Nov 24, 2010 9.030 9.148 9.148 9.148 60,147 +0.13(+1.43%)
Nov 23, 2010 9.100 9.100 8.955 9.019 180,710 -0.18(-1.93%)
Nov 22, 2010 9.137 9.223 9.137 9.197 65,006 +0.07(+0.76%)
Nov 19, 2010 9.218 9.223 9.084 9.127 251,616 -0.04(-0.47%)
Nov 18, 2010 9.202 9.256 9.154 9.170 38,929 +0.08(+0.89%)
Nov 17, 2010 8.944 9.207 8.944 9.089 176,960 +0.12(+1.32%)
Nov 16, 2010 9.266 9.266 8.939 8.971 64,787 -0.26(-2.85%)
Nov 15, 2010 9.250 9.266 9.170 9.234 33,859 +0.00(+0.00%)
Nov 12, 2010 9.336 9.358 9.154 9.234 69,216 -0.26(-2.77%)
Nov 11, 2010 9.454 9.519 9.341 9.497 113,652 +0.01(+0.06%)
Nov 10, 2010 9.288 9.492 9.277 9.492 195,294 +0.03(+0.28%)
Nov 09, 2010 9.556 9.583 9.465 9.465 56,578 -0.04(-0.40%)
Nov 08, 2010 9.519 9.572 9.470 9.503 122,364 -0.06(-0.62%)
Nov 05, 2010 9.084 9.572 9.084 9.562 30,150 +0.06(+0.68%)
Nov 04, 2010 9.481 9.524 9.417 9.497 86,561 +0.13(+1.43%)
Nov 03, 2010 9.336 9.395 9.304 9.363 167,755 -0.01(-0.08%)
Nov 02, 2010 9.395 9.395 9.320 9.370 68,745 +0.06(+0.60%)
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.