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

Taiwan Fund (NY: TWN )

39.99 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 4.885 4.966 4.864 4.912 77,749 -0.04(-0.76%)
Dec 30, 2008 4.703 4.950 4.703 4.950 172,782 +0.34(+7.33%)
Dec 29, 2008 4.601 4.644 4.590 4.612 238,022 -0.05(-1.04%)
Dec 26, 2008 4.639 4.660 4.558 4.660 0 -0.01(-0.23%)
Dec 24, 2008 4.644 4.703 4.644 4.671 28,817 +0.04(+0.93%)
Dec 23, 2008 4.649 4.735 4.579 4.628 338,958 -0.17(-3.47%)
Dec 22, 2008 4.885 4.885 4.751 4.794 269,028 -0.22(-4.39%)
Dec 19, 2008 5.100 5.100 4.987 5.014 31,898 -0.02(-0.43%)
Dec 18, 2008 4.945 5.079 4.902 5.036 457,371 +0.14(+2.96%)
Dec 17, 2008 4.783 4.912 4.751 4.891 174,665 -0.02(-0.44%)
Dec 16, 2008 4.735 4.912 4.735 4.912 128,374 +0.20(+4.33%)
Dec 15, 2008 4.746 4.746 4.617 4.708 180,363 +0.17(+3.66%)
Dec 12, 2008 4.558 4.667 4.510 4.542 0 -0.10(-2.20%)
Dec 11, 2008 4.558 4.778 4.542 4.644 89,057 -0.18(-3.78%)
Dec 10, 2008 4.757 4.837 4.724 4.826 103,128 +0.32(+7.02%)
Dec 09, 2008 4.612 4.665 4.510 4.510 80,809 -0.11(-2.44%)
Dec 08, 2008 4.579 4.655 4.461 4.622 208,281 +0.13(+2.87%)
Dec 05, 2008 4.386 4.494 4.204 4.494 0 +0.11(+2.45%)
Dec 04, 2008 4.451 4.494 4.316 4.386 129,771 -0.11(-2.39%)
Dec 03, 2008 4.445 4.520 4.064 4.494 191,301 +0.04(+0.84%)
Dec 02, 2008 4.279 4.515 4.279 4.456 153,060 +0.14(+3.23%)
Dec 01, 2008 4.343 4.418 4.279 4.316 409,037 -0.05(-1.23%)
Nov 28, 2008 4.408 4.418 4.327 4.370 53,383 +0.03(+0.74%)
Nov 26, 2008 4.225 4.381 4.220 4.338 506,672 +0.05(+1.13%)
Nov 25, 2008 4.273 4.306 4.220 4.290 162,450 +0.03(+0.76%)
Nov 24, 2008 4.209 4.338 4.139 4.257 211,445 +0.04(+0.89%)
Nov 21, 2008 4.231 4.349 3.892 4.220 238,191 +0.22(+5.50%)
Nov 20, 2008 4.086 4.429 4.000 4.000 199,804 -0.24(-5.64%)
Nov 19, 2008 4.231 4.290 4.198 4.239 201,201 +0.02(+0.45%)
Nov 18, 2008 4.290 4.413 4.134 4.220 391,017 -0.16(-3.56%)
Nov 17, 2008 4.370 4.467 4.327 4.375 461,734 -0.03(-0.61%)
Nov 14, 2008 4.563 4.563 4.322 4.402 0 -0.15(-3.30%)
Nov 13, 2008 4.563 4.563 4.220 4.553 476,626 -0.03(-0.59%)
Nov 12, 2008 4.644 4.644 4.563 4.579 209,722 -0.08(-1.73%)
Nov 11, 2008 4.778 4.832 4.606 4.660 190,198 -0.31(-6.16%)
Nov 10, 2008 5.004 5.103 4.955 4.966 62,399 +0.04(+0.87%)
Nov 07, 2008 4.896 5.089 4.826 4.923 0 +0.13(+2.69%)
Nov 06, 2008 4.945 4.945 4.778 4.794 182,531 -0.36(-6.98%)
Nov 05, 2008 5.288 5.288 5.100 5.154 372,409 -0.22(-4.10%)
Nov 04, 2008 5.326 5.460 5.261 5.374 126,897 +0.25(+4.93%)
Nov 03, 2008 5.369 5.369 5.047 5.122 78,783 -0.24(-4.41%)
Oct 31, 2008 5.127 5.358 4.966 5.358 0 +0.29(+5.72%)
Oct 30, 2008 5.100 5.100 4.773 5.068 106,257 +0.31(+6.55%)
Oct 29, 2008 4.692 4.789 4.569 4.757 133,716 -0.07(-1.44%)
Oct 28, 2008 4.494 4.832 4.349 4.826 195,209 +0.54(+12.66%)
Oct 27, 2008 4.343 4.349 4.032 4.284 236,353 -0.23(-5.00%)
Oct 24, 2008 4.295 4.520 4.225 4.510 0 -0.39(-8.00%)
Oct 23, 2008 4.939 4.966 4.724 4.902 101,904 -0.02(-0.33%)
Oct 22, 2008 4.945 5.100 4.885 4.918 91,970 -0.32(-6.18%)
Oct 21, 2008 5.369 5.422 5.208 5.241 113,995 -0.20(-3.62%)
Oct 20, 2008 5.433 5.503 5.369 5.438 114,362 +0.08(+1.40%)
Oct 17, 2008 5.251 5.476 5.159 5.363 0 +0.16(+2.99%)
Oct 16, 2008 5.063 5.272 4.859 5.208 279,304 -0.10(-1.82%)
Oct 15, 2008 5.723 5.723 5.304 5.304 87,006 -0.47(-8.09%)
Oct 14, 2008 5.911 5.932 5.530 5.771 98,816 -0.05(-0.92%)
Oct 13, 2008 5.256 5.900 5.245 5.825 118,895 +0.68(+13.14%)
Oct 10, 2008 5.159 5.369 4.832 5.149 0 -0.35(-6.44%)
Oct 09, 2008 5.632 5.632 5.379 5.503 199,258 +0.03(+0.49%)
Oct 08, 2008 5.288 5.637 5.288 5.476 185,608 -0.24(-4.14%)
Oct 07, 2008 6.008 6.013 5.573 5.712 167,272 -0.13(-2.30%)
Oct 06, 2008 5.385 5.906 5.385 5.846 399,416 -0.09(-1.54%)
Oct 03, 2008 5.975 6.147 5.932 5.938 0 +0.03(+0.45%)
Oct 02, 2008 5.975 6.013 5.893 5.911 53,611 -0.24(-3.94%)
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.