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

Taiwan Fund (NY: TWN )

40.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2002 5.004 5.036 4.928 4.934 64,075 -0.06(-1.18%)
Nov 27, 2002 5.020 5.047 4.971 4.993 92,946 -0.01(-0.21%)
Nov 26, 2002 5.025 5.041 5.004 5.004 13,411 -0.07(-1.38%)
Nov 25, 2002 5.047 5.095 5.041 5.073 20,675 +0.02(+0.32%)
Nov 22, 2002 5.063 5.127 5.047 5.057 12,107 +0.05(+0.96%)
Nov 21, 2002 4.923 5.009 4.923 5.009 63,703 +0.02(+0.32%)
Nov 20, 2002 4.993 4.998 4.928 4.993 36,135 -0.05(-1.06%)
Nov 19, 2002 5.127 5.127 5.041 5.047 65,006 -0.09(-1.78%)
Nov 18, 2002 5.095 5.138 5.095 5.138 29,430 -0.01(-0.10%)
Nov 15, 2002 5.186 5.186 5.063 5.143 72,457 +0.03(+0.63%)
Nov 14, 2002 5.009 5.122 5.009 5.111 56,066 +0.05(+0.95%)
Nov 13, 2002 5.009 5.089 5.009 5.063 39,115 +0.00(+0.00%)
Nov 12, 2002 4.993 5.084 4.993 5.063 21,234 +0.09(+1.84%)
Nov 11, 2002 4.993 4.993 4.966 4.971 33,527 -0.14(-2.83%)
Nov 08, 2002 5.106 5.116 5.106 5.116 3,725 +0.04(+0.74%)
Nov 07, 2002 5.073 5.100 5.057 5.079 58,115 -0.02(-0.32%)
Nov 06, 2002 5.057 5.095 5.057 5.095 69,849 +0.13(+2.71%)
Nov 05, 2002 5.014 5.014 4.912 4.961 213,275 -0.08(-1.49%)
Nov 04, 2002 4.907 5.063 4.885 5.036 310,133 +0.13(+2.63%)
Nov 01, 2002 4.869 4.918 4.843 4.907 6,333 -0.02(-0.33%)
Oct 31, 2002 4.939 4.966 4.923 4.923 29,802 +0.02(+0.44%)
Oct 30, 2002 4.832 4.902 4.810 4.902 75,810 +0.05(+1.00%)
Oct 29, 2002 4.853 4.859 4.816 4.853 53,458 -0.01(-0.22%)
Oct 28, 2002 4.880 4.880 4.859 4.864 39,488 -0.02(-0.33%)
Oct 25, 2002 4.832 4.880 4.832 4.880 72,457 +0.03(+0.66%)
Oct 24, 2002 4.848 4.907 4.848 4.848 237,862 -0.02(-0.44%)
Oct 23, 2002 4.805 4.902 4.757 4.869 185,521 +0.23(+4.98%)
Oct 22, 2002 4.612 4.660 4.596 4.639 101,887 -0.12(-2.59%)
Oct 21, 2002 4.644 4.762 4.644 4.762 192,040 +0.11(+2.43%)
Oct 18, 2002 4.590 4.676 4.590 4.649 81,957 +0.19(+4.21%)
Oct 17, 2002 4.402 4.461 4.322 4.461 76,928 +0.27(+6.54%)
Oct 16, 2002 4.247 4.290 4.188 4.188 74,320 -0.09(-2.13%)
Oct 15, 2002 4.188 4.284 4.155 4.279 75,065 +0.33(+8.29%)
Oct 14, 2002 4.005 4.010 3.914 3.951 85,123 -0.05(-1.21%)
Oct 11, 2002 3.941 4.005 3.935 4.000 58,301 -0.04(-1.06%)
Oct 10, 2002 4.016 4.043 3.946 4.043 37,067 -0.04(-0.92%)
Oct 09, 2002 4.182 4.182 4.080 4.080 30,361 -0.11(-2.69%)
Oct 08, 2002 4.080 4.198 4.080 4.193 30,733 +0.11(+2.76%)
Oct 07, 2002 4.080 4.096 4.037 4.080 51,782 -0.15(-3.55%)
Oct 04, 2002 4.198 4.263 4.198 4.231 73,947 +0.08(+1.94%)
Oct 03, 2002 4.214 4.214 4.150 4.150 32,410 -0.10(-2.28%)
Oct 02, 2002 4.214 4.268 4.209 4.247 82,329 +0.01(+0.13%)
Oct 01, 2002 4.268 4.273 4.214 4.241 94,995 -0.04(-0.88%)
Sep 30, 2002 4.290 4.295 4.166 4.279 46,380 -0.04(-0.99%)
Sep 27, 2002 4.300 4.349 4.300 4.322 46,566 -0.05(-1.23%)
Sep 26, 2002 4.429 4.483 4.375 4.375 16,205 -0.03(-0.61%)
Sep 25, 2002 4.370 4.402 4.322 4.402 52,527 +0.01(+0.24%)
Sep 24, 2002 4.359 4.456 4.359 4.392 98,534 -0.03(-0.61%)
Sep 23, 2002 4.488 4.488 4.408 4.418 33,900 -0.13(-2.83%)
Sep 20, 2002 4.558 4.558 4.515 4.547 147,150 +0.01(+0.24%)
Sep 19, 2002 4.633 4.644 4.537 4.537 90,152 -0.06(-1.40%)
Sep 18, 2002 4.724 4.724 4.596 4.601 41,164 -0.23(-4.78%)
Sep 17, 2002 4.912 4.912 4.805 4.832 114,181 +0.13(+2.86%)
Sep 16, 2002 4.714 4.714 4.671 4.698 126,847 -0.12(-2.56%)
Sep 13, 2002 4.714 4.821 4.714 4.821 6,351,685 +0.06(+1.35%)
Sep 12, 2002 4.767 4.767 4.757 4.757 180,678 -0.05(-1.01%)
Sep 11, 2002 4.869 4.880 4.805 4.805 81,584 -0.06(-1.32%)
Sep 10, 2002 4.891 4.891 4.864 4.869 558,799 +0.05(+1.00%)
Sep 09, 2002 4.778 4.821 4.773 4.821 59,977 +0.02(+0.34%)
Sep 06, 2002 4.617 4.805 4.617 4.805 56,066 +0.20(+4.31%)
Sep 05, 2002 4.730 4.730 4.606 4.606 110,083 -0.14(-3.05%)
Sep 04, 2002 4.751 4.751 4.724 4.751 53,831 -0.02(-0.45%)
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.