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

Taiwan Fund (NY: TWN )

40.36 +0.05 (+0.12%)
Official Closing 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 (%)
Dec 31, 2015 9.480 9.526 9.526 9.526 13,668 +0.08(+0.90%)
Dec 30, 2015 9.526 9.526 9.246 9.441 10,297 -0.14(-1.43%)
Dec 29, 2015 9.578 9.578 9.565 9.578 1,382 -0.06(-0.61%)
Dec 28, 2015 9.663 9.728 9.636 9.636 1,727 +0.00(+0.00%)
Dec 24, 2015 9.636 9.636 9.636 9.636 1,535 -0.04(-0.42%)
Dec 23, 2015 9.617 9.702 9.617 9.677 8,958 +0.04(+0.44%)
Dec 22, 2015 9.539 9.650 9.500 9.634 21,050 +0.10(+1.07%)
Dec 21, 2015 9.571 9.571 9.487 9.532 7,477 +0.01(+0.07%)
Dec 18, 2015 9.526 9.571 9.526 9.526 2,976 +0.01(+0.07%)
Dec 17, 2015 9.513 9.558 9.513 9.519 4,234 +0.04(+0.47%)
Dec 16, 2015 9.454 9.603 9.454 9.475 8,738 +0.11(+1.13%)
Dec 15, 2015 9.422 9.422 9.370 9.370 1,219 +0.00(+0.00%)
Dec 14, 2015 9.490 9.545 9.259 9.370 10,379 -0.07(-0.76%)
Dec 11, 2015 9.610 9.617 9.356 9.441 7,344 -0.27(-2.82%)
Dec 10, 2015 9.760 9.822 9.698 9.715 5,060 -0.13(-1.32%)
Dec 09, 2015 9.832 9.858 9.728 9.845 9,251 +0.08(+0.80%)
Dec 08, 2015 9.695 9.786 9.669 9.767 57,188 -0.03(-0.33%)
Dec 07, 2015 9.799 9.838 9.793 9.799 13,834 +0.01(+0.13%)
Dec 04, 2015 9.754 9.786 9.741 9.786 28,372 +0.03(+0.27%)
Dec 03, 2015 9.825 9.825 9.734 9.760 2,124 -0.07(-0.73%)
Dec 02, 2015 9.767 9.832 9.767 9.832 1,626 +0.02(+0.20%)
Dec 01, 2015 9.825 9.861 9.812 9.812 2,626 +0.12(+1.21%)
Nov 30, 2015 9.604 9.721 9.604 9.695 5,995 +0.00(+0.00%)
Nov 27, 2015 9.643 9.695 9.552 9.695 2,380 -0.01(-0.07%)
Nov 25, 2015 9.767 9.702 9.702 9.702 12,900 -0.11(-1.13%)
Nov 24, 2015 9.819 9.832 9.754 9.812 2,359 -0.16(-1.57%)
Nov 23, 2015 10.03 10.03 9.943 9.969 7,504 +0.01(+0.07%)
Nov 20, 2015 9.936 9.982 9.936 9.962 2,898 -0.01(-0.07%)
Nov 19, 2015 9.832 9.969 9.825 9.969 13,668 +0.22(+2.27%)
Nov 18, 2015 9.636 9.773 9.636 9.747 6,992 +0.04(+0.40%)
Nov 17, 2015 9.682 9.754 9.676 9.708 23,172 +0.09(+0.89%)
Nov 16, 2015 9.571 9.636 9.571 9.622 18,336 +0.06(+0.60%)
Nov 13, 2015 9.565 9.565 9.565 9.565 694 -0.10(-1.08%)
Nov 12, 2015 9.636 9.669 9.636 9.669 8,924 +0.01(+0.14%)
Nov 11, 2015 9.760 9.760 9.521 9.656 72,310 -0.17(-1.72%)
Nov 10, 2015 9.838 9.838 9.789 9.825 27,422 -0.12(-1.24%)
Nov 09, 2015 9.988 9.988 9.929 9.949 2,114 -0.16(-1.61%)
Nov 06, 2015 10.14 10.14 10.01 10.11 5,601 -0.28(-2.69%)
Nov 04, 2015 10.39 10.39 10.39 10.39 8,600 +0.14(+1.33%)
Nov 03, 2015 10.16 10.26 10.16 10.26 6,140 +0.14(+1.35%)
Nov 02, 2015 10.05 10.12 10.05 10.12 3,338 +0.12(+1.24%)
Oct 30, 2015 9.884 10.00 9.884 9.995 14,697 +0.10(+1.05%)
Oct 29, 2015 9.858 9.890 9.858 9.890 2,933 -0.03(-0.26%)
Oct 28, 2015 10.05 10.05 9.916 9.916 3,020 -0.19(-1.89%)
Oct 27, 2015 10.11 10.11 10.11 10.11 557 -0.03(-0.29%)
Oct 26, 2015 10.15 10.16 10.13 10.14 6,260 -0.01(-0.06%)
Oct 23, 2015 10.09 10.16 10.09 10.14 4,736 +0.09(+0.92%)
Oct 22, 2015 10.01 10.07 10.01 10.05 4,602 +0.11(+1.10%)
Oct 21, 2015 9.975 9.975 9.936 9.943 982 -0.09(-0.91%)
Oct 19, 2015 10.01 10.03 9.962 10.03 62 -0.03(-0.32%)
Oct 16, 2015 10.04 10.08 10.04 10.07 2,991 -0.06(-0.58%)
Oct 15, 2015 10.10 10.12 10.10 10.12 4,919 +0.16(+1.57%)
Oct 14, 2015 9.975 9.975 9.969 9.969 3,228 +0.03(+0.33%)
Oct 13, 2015 9.962 9.975 9.936 9.936 47,765 -0.14(-1.42%)
Oct 12, 2015 10.10 10.12 10.05 10.08 5,108 -0.03(-0.32%)
Oct 09, 2015 10.02 10.14 10.02 10.11 1,721 +0.08(+0.78%)
Oct 08, 2015 10.06 10.08 10.03 10.03 37,789 -0.16(-1.53%)
Oct 07, 2015 10.05 10.19 10.05 10.19 10,803 +0.29(+2.96%)
Oct 06, 2015 9.832 9.903 9.832 9.897 17,184 +0.03(+0.26%)
Oct 05, 2015 9.819 9.873 9.819 9.871 1,710 +0.20(+2.09%)
Oct 02, 2015 9.669 9.669 9.669 9.669 1,577 +0.13(+1.37%)
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.