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 28, 2003 6.222 6.222 6.190 6.217 8,195 -0.05(-0.77%)
Nov 26, 2003 6.265 6.265 6.265 6.265 6,891 -0.02(-0.26%)
Nov 25, 2003 6.195 6.281 6.195 6.281 19,930 +0.04(+0.69%)
Nov 24, 2003 6.217 6.238 6.190 6.238 34,273 +0.08(+1.22%)
Nov 21, 2003 6.093 6.147 6.093 6.163 14,156 +0.09(+1.41%)
Nov 20, 2003 6.120 6.169 6.120 6.077 84,937 -0.24(-3.82%)
Nov 19, 2003 6.287 6.319 6.276 6.319 31,106 -0.07(-1.09%)
Nov 18, 2003 6.399 6.410 6.389 6.389 35,763 +0.00(+0.00%)
Nov 17, 2003 6.389 6.405 6.340 6.389 113,995 -0.24(-3.64%)
Nov 14, 2003 6.630 6.641 6.620 6.630 54,017 -0.01(-0.08%)
Nov 13, 2003 6.550 6.636 6.550 6.636 237,862 +0.06(+0.90%)
Nov 12, 2003 6.442 6.577 6.442 6.577 70,222 +0.13(+2.00%)
Nov 11, 2003 6.496 6.507 6.469 6.448 135,043 -0.10(-1.56%)
Nov 10, 2003 6.550 6.566 6.550 6.550 59,791 +0.00(+0.00%)
Nov 07, 2003 6.496 6.560 6.496 6.550 45,821 +0.10(+1.50%)
Nov 06, 2003 6.383 6.453 6.383 6.453 133,925 -0.15(-2.28%)
Nov 05, 2003 6.555 6.603 6.550 6.603 39,302 +0.02(+0.24%)
Nov 04, 2003 6.555 6.587 6.555 6.587 6,519 -0.02(-0.24%)
Nov 03, 2003 6.544 6.603 6.539 6.603 51,037 +0.16(+2.50%)
Oct 31, 2003 6.378 6.378 6.378 6.442 35,204 -0.03(-0.42%)
Oct 30, 2003 6.469 6.469 6.469 6.469 74,692 -0.05(-0.82%)
Oct 29, 2003 6.491 6.528 6.491 6.523 77,300 -0.01(-0.08%)
Oct 28, 2003 6.442 6.555 6.442 6.528 239,538 +0.23(+3.67%)
Oct 27, 2003 6.292 6.319 6.292 6.297 34,831 +0.05(+0.86%)
Oct 24, 2003 6.222 6.260 6.206 6.244 21,979 -0.03(-0.51%)
Oct 23, 2003 6.308 6.308 6.206 6.276 78,418 -0.12(-1.93%)
Oct 22, 2003 6.496 6.496 6.389 6.399 364,150 -0.15(-2.30%)
Oct 21, 2003 6.448 6.593 6.448 6.550 49,174 +0.08(+1.24%)
Oct 20, 2003 6.501 6.501 6.464 6.469 197,256 +0.05(+0.75%)
Oct 17, 2003 6.464 6.501 6.421 6.421 258,724 -0.03(-0.42%)
Oct 16, 2003 6.464 6.496 6.426 6.448 47,311 +0.06(+0.92%)
Oct 15, 2003 6.351 6.442 6.351 6.389 122,004 +0.06(+0.93%)
Oct 14, 2003 6.362 6.362 6.228 6.330 88,476 -0.09(-1.34%)
Oct 13, 2003 6.389 6.496 6.394 6.416 167,453 +0.05(+0.84%)
Oct 10, 2003 6.426 6.442 6.346 6.362 101,515 -0.03(-0.42%)
Oct 09, 2003 6.416 6.421 6.389 6.389 77,859 +0.11(+1.71%)
Oct 08, 2003 6.378 6.378 6.281 6.281 46,194 -0.07(-1.10%)
Oct 07, 2003 6.254 6.335 6.244 6.351 96,858 +0.10(+1.55%)
Oct 06, 2003 6.308 6.335 6.254 6.254 65,006 +0.02(+0.34%)
Oct 03, 2003 6.244 6.244 6.174 6.233 67,242 +0.04(+0.61%)
Oct 02, 2003 5.954 6.195 5.954 6.195 248,106 +0.26(+4.43%)
Oct 01, 2003 5.804 5.932 5.836 5.932 102,819 +0.13(+2.22%)
Sep 30, 2003 5.863 5.863 5.777 5.804 233,205 -0.08(-1.28%)
Sep 29, 2003 5.852 5.879 5.852 5.879 96,858 +0.01(+0.09%)
Sep 26, 2003 5.873 5.879 5.873 5.873 52,154 -0.04(-0.73%)
Sep 25, 2003 5.911 5.911 5.900 5.916 207,314 +0.01(+0.18%)
Sep 24, 2003 5.948 5.959 5.906 5.906 535,516 -0.02(-0.36%)
Sep 23, 2003 5.911 5.927 5.900 5.927 101,887 +0.08(+1.38%)
Sep 22, 2003 5.911 5.911 5.809 5.846 154,228 -0.10(-1.71%)
Sep 19, 2003 5.943 5.965 5.943 5.948 87,358 -0.02(-0.27%)
Sep 18, 2003 5.948 5.970 5.948 5.965 130,386 -0.02(-0.36%)
Sep 17, 2003 6.018 6.018 5.981 5.986 35,763 -0.05(-0.89%)
Sep 16, 2003 5.938 6.040 5.938 6.040 171,365 +0.17(+2.83%)
Sep 15, 2003 5.959 5.959 5.852 5.873 39,674 -0.03(-0.55%)
Sep 12, 2003 5.906 5.954 5.863 5.906 99,093 +0.05(+0.92%)
Sep 11, 2003 5.852 5.900 5.825 5.852 172,110 +0.00(+0.00%)
Sep 10, 2003 5.857 5.857 5.820 5.852 202,285 -0.05(-0.91%)
Sep 09, 2003 6.147 6.147 5.906 5.906 100,025 -0.20(-3.34%)
Sep 08, 2003 6.067 6.163 6.067 6.110 66,124 +0.09(+1.43%)
Sep 05, 2003 5.948 6.072 5.948 6.024 160,375 +0.05(+0.90%)
Sep 04, 2003 6.045 6.045 5.970 5.970 14,715 -0.10(-1.68%)
Sep 03, 2003 6.233 6.233 5.986 6.072 191,295 +0.05(+0.89%)
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.