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 (%)
Dec 29, 2006 9.803 9.932 9.803 9.932 88,662 +0.20(+2.10%)
Dec 28, 2006 9.744 9.766 9.723 9.728 43,400 -0.07(-0.71%)
Dec 27, 2006 9.626 9.803 9.626 9.798 93,878 -0.01(-0.11%)
Dec 26, 2006 9.766 9.814 9.766 9.809 43,772 +0.04(+0.44%)
Dec 22, 2006 9.771 9.776 9.690 9.766 32,969 +0.10(+1.06%)
Dec 21, 2006 9.771 9.771 9.642 9.664 115,857 +0.08(+0.84%)
Dec 20, 2006 9.562 9.664 9.562 9.583 85,868 +0.04(+0.45%)
Dec 19, 2006 9.610 9.610 9.508 9.540 101,328 -0.08(-0.78%)
Dec 18, 2006 9.562 9.631 9.562 9.615 73,947 +0.06(+0.67%)
Dec 15, 2006 9.503 9.578 9.503 9.551 71,340 +0.09(+0.96%)
Dec 14, 2006 9.406 9.476 9.341 9.460 103,936 +0.08(+0.86%)
Dec 13, 2006 9.395 9.411 9.282 9.379 168,384 +0.04(+0.40%)
Dec 12, 2006 9.363 9.379 9.315 9.341 116,602 -0.23(-2.36%)
Dec 11, 2006 9.535 9.583 9.508 9.567 49,546 -0.05(-0.50%)
Dec 08, 2006 9.583 9.631 9.567 9.615 36,880 -0.03(-0.33%)
Dec 07, 2006 9.674 9.685 9.594 9.647 32,410 +0.01(+0.06%)
Dec 06, 2006 9.615 9.733 9.599 9.642 100,025 +0.09(+0.90%)
Dec 05, 2006 9.508 9.572 9.481 9.556 204,706 +0.00(+0.00%)
Dec 04, 2006 9.492 9.567 9.481 9.556 312,368 +0.13(+1.37%)
Dec 01, 2006 9.443 9.503 9.422 9.427 218,490 -0.03(-0.28%)
Nov 30, 2006 9.465 9.519 9.411 9.454 207,873 +0.04(+0.40%)
Nov 29, 2006 9.417 9.486 9.368 9.417 96,486 +0.12(+1.27%)
Nov 28, 2006 9.223 9.299 9.197 9.299 46,007 +0.03(+0.35%)
Nov 27, 2006 9.336 9.433 9.239 9.266 60,350 -0.08(-0.80%)
Nov 24, 2006 9.127 9.341 9.127 9.341 54,762 +0.08(+0.87%)
Nov 22, 2006 9.229 9.277 9.180 9.261 92,760 +0.08(+0.88%)
Nov 21, 2006 9.052 9.191 9.052 9.180 51,782 +0.18(+1.97%)
Nov 20, 2006 8.933 9.046 8.933 9.003 27,381 -0.04(-0.42%)
Nov 17, 2006 9.095 9.095 8.976 9.041 69,663 -0.06(-0.71%)
Nov 16, 2006 9.127 9.143 9.046 9.105 89,594 +0.09(+1.01%)
Nov 15, 2006 9.003 9.105 8.998 9.014 64,261 -0.08(-0.83%)
Nov 14, 2006 9.009 9.100 8.992 9.089 99,838 +0.11(+1.26%)
Nov 13, 2006 8.928 8.994 8.928 8.976 54,576 -0.06(-0.65%)
Nov 10, 2006 8.966 9.062 8.966 9.035 74,506 +0.06(+0.66%)
Nov 09, 2006 8.950 8.992 8.901 8.976 128,710 -0.03(-0.36%)
Nov 08, 2006 8.992 9.019 8.923 9.009 34,459 -0.01(-0.06%)
Nov 07, 2006 8.928 9.046 8.928 9.014 41,351 +0.08(+0.90%)
Nov 06, 2006 8.842 8.939 8.842 8.933 37,253 +0.06(+0.73%)
Nov 03, 2006 8.831 8.950 8.831 8.869 51,595 +0.08(+0.92%)
Nov 02, 2006 8.746 8.805 8.729 8.788 53,272 +0.17(+1.93%)
Nov 01, 2006 8.735 8.735 8.584 8.622 57,556 -0.08(-0.93%)
Oct 31, 2006 8.590 8.708 8.568 8.703 96,858 +0.16(+1.82%)
Oct 30, 2006 8.638 8.638 8.493 8.547 78,418 -0.10(-1.18%)
Oct 27, 2006 8.831 8.831 8.633 8.649 230,970 -0.18(-2.01%)
Oct 26, 2006 8.815 8.907 8.815 8.826 91,084 -0.01(-0.12%)
Oct 25, 2006 8.837 8.864 8.805 8.837 77,859 +0.01(+0.06%)
Oct 24, 2006 8.826 8.885 8.810 8.831 46,007 +0.04(+0.49%)
Oct 23, 2006 8.751 8.842 8.751 8.788 205,824 -0.09(-0.97%)
Oct 20, 2006 8.917 8.971 8.864 8.874 111,387 +0.03(+0.36%)
Oct 19, 2006 8.982 8.982 8.805 8.842 89,594 -0.13(-1.44%)
Oct 18, 2006 8.982 9.062 8.966 8.971 35,949 -0.14(-1.59%)
Oct 17, 2006 9.132 9.132 8.944 9.116 64,634 -0.11(-1.22%)
Oct 16, 2006 9.154 9.256 9.154 9.229 24,773 +0.06(+0.64%)
Oct 13, 2006 9.078 9.170 9.078 9.170 54,576 +0.16(+1.79%)
Oct 12, 2006 9.035 9.057 9.003 9.009 66,869 +0.01(+0.12%)
Oct 11, 2006 9.030 9.062 8.998 8.998 51,782 -0.16(-1.76%)
Oct 10, 2006 9.127 9.180 9.116 9.159 36,694 +0.11(+1.19%)
Oct 09, 2006 9.030 9.089 9.025 9.052 9,685 -0.08(-0.82%)
Oct 06, 2006 9.159 9.191 9.046 9.127 110,642 -0.05(-0.58%)
Oct 05, 2006 9.143 9.256 9.127 9.180 105,613 +0.20(+2.21%)
Oct 04, 2006 8.928 8.982 8.900 8.982 67,987 +0.00(+0.00%)
Oct 03, 2006 8.971 8.987 8.971 8.982 8,754 -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.