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

Taiwan Fund (NY: TWN )

39.84 -0.70 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2010 9.164 9.245 9.154 9.191 46,087 -0.00(-0.04%)
Oct 28, 2010 9.266 9.299 9.175 9.194 115,051 +0.05(+0.56%)
Oct 27, 2010 9.175 9.261 9.137 9.143 82,553 -0.17(-1.84%)
Oct 25, 2010 9.207 9.325 9.191 9.315 219,617 +0.18(+2.00%)
Oct 22, 2010 9.159 9.261 9.095 9.132 162,949 +0.02(+0.21%)
Oct 21, 2010 9.186 9.304 9.100 9.113 117,446 -0.03(-0.38%)
Oct 20, 2010 8.998 9.433 8.998 9.148 274,128 +0.29(+3.27%)
Oct 19, 2010 9.137 9.137 8.837 8.858 275,242 -0.31(-3.40%)
Oct 18, 2010 9.180 9.218 9.143 9.170 41,705 -0.16(-1.67%)
Oct 15, 2010 9.341 9.384 9.304 9.325 134,732 -0.03(-0.34%)
Oct 14, 2010 9.379 9.411 9.320 9.358 95,504 +0.08(+0.81%)
Oct 13, 2010 9.116 9.309 9.116 9.282 87,126 +0.16(+1.71%)
Oct 12, 2010 9.073 9.164 9.041 9.127 220,891 -0.11(-1.22%)
Oct 11, 2010 9.266 9.272 9.165 9.239 53,778 -0.01(-0.06%)
Oct 08, 2010 9.245 9.245 9.111 9.245 35,701 +0.01(+0.12%)
Oct 07, 2010 9.239 9.304 9.180 9.234 53,840 +0.02(+0.23%)
Oct 06, 2010 9.186 9.213 9.171 9.213 102,729 +0.07(+0.76%)
Oct 05, 2010 9.041 9.148 8.987 9.143 82,445 +0.20(+2.28%)
Oct 04, 2010 9.003 9.052 8.907 8.939 102,597 -0.13(-1.42%)
Oct 01, 2010 9.068 9.073 8.966 9.068 152,475 +0.09(+0.96%)
Sep 30, 2010 9.019 9.025 8.904 8.982 297,266 +0.10(+1.15%)
Sep 29, 2010 8.697 8.907 8.633 8.880 482,474 +0.19(+2.16%)
Sep 28, 2010 8.649 8.729 8.579 8.692 64,617 -0.02(-0.17%)
Sep 27, 2010 8.735 8.740 8.670 8.707 46,888 -0.02(-0.26%)
Sep 24, 2010 8.719 8.751 8.670 8.729 52,206 +0.11(+1.31%)
Sep 23, 2010 8.660 8.665 8.595 8.617 50,146 -0.04(-0.43%)
Sep 22, 2010 8.499 8.654 8.499 8.654 127,156 +0.08(+0.94%)
Sep 21, 2010 8.542 8.595 8.542 8.574 63,285 -0.02(-0.19%)
Sep 20, 2010 8.499 8.601 8.499 8.590 99,052 +0.14(+1.64%)
Sep 17, 2010 8.451 8.456 8.423 8.451 54,862 +0.00(+0.01%)
Sep 15, 2010 8.380 8.488 8.380 8.450 7,059 +0.01(+0.06%)
Sep 14, 2010 8.461 8.477 8.407 8.445 88,506 +0.01(+0.06%)
Sep 13, 2010 8.300 8.456 8.300 8.440 42,153 +0.23(+2.75%)
Sep 10, 2010 8.182 8.219 8.176 8.214 33,963 +0.03(+0.39%)
Sep 09, 2010 8.209 8.209 8.176 8.182 74,506 +0.01(+0.07%)
Sep 08, 2010 8.074 8.193 8.058 8.176 61,259 +0.08(+0.99%)
Sep 07, 2010 8.123 8.123 8.053 8.096 75,428 -0.04(-0.53%)
Sep 03, 2010 8.053 8.219 8.053 8.139 65,293 +0.14(+1.81%)
Sep 02, 2010 7.946 7.999 7.940 7.994 41,602 +0.03(+0.34%)
Sep 01, 2010 7.929 8.020 7.924 7.967 73,379 +0.09(+1.16%)
Aug 31, 2010 7.935 7.935 7.865 7.876 77,335 -0.12(-1.54%)
Aug 30, 2010 7.951 8.053 7.924 7.999 117,409 +0.02(+0.27%)
Aug 27, 2010 7.978 7.978 7.864 7.978 41,723 +0.09(+1.09%)
Aug 26, 2010 7.967 7.967 7.833 7.892 128,635 -0.11(-1.34%)
Aug 25, 2010 7.951 8.010 7.887 7.999 157,495 -0.05(-0.67%)
Aug 24, 2010 7.967 8.069 7.967 8.053 79,191 -0.07(-0.86%)
Aug 23, 2010 8.112 8.214 8.112 8.123 134,318 -0.01(-0.07%)
Aug 20, 2010 8.069 8.128 8.042 8.128 22,160 +0.05(+0.60%)
Aug 19, 2010 8.058 8.107 8.038 8.080 87,586 -0.02(-0.20%)
Aug 18, 2010 8.064 8.101 8.032 8.096 26,442 +0.03(+0.40%)
Aug 17, 2010 8.139 8.171 8.058 8.064 75,354 +0.01(+0.13%)
Aug 16, 2010 8.032 8.085 8.032 8.053 101,798 +0.02(+0.27%)
Aug 13, 2010 8.032 8.032 7.972 8.032 79,386 +0.09(+1.08%)
Aug 12, 2010 7.924 7.951 7.897 7.946 96,566 +0.03(+0.34%)
Aug 11, 2010 7.887 7.940 7.887 7.919 107,667 -0.16(-1.99%)
Aug 10, 2010 8.021 8.080 8.015 8.080 98,056 -0.03(-0.40%)
Aug 09, 2010 7.989 8.117 7.989 8.112 115,995 +0.16(+1.96%)
Aug 06, 2010 7.956 7.972 7.892 7.956 91,423 +0.03(+0.34%)
Aug 05, 2010 7.860 7.929 7.844 7.929 139,688 +0.03(+0.41%)
Aug 04, 2010 7.768 7.897 7.768 7.897 291,916 +0.10(+1.24%)
Aug 03, 2010 7.865 7.865 7.768 7.801 37,441 -0.04(-0.48%)
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.