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 (%)
Mar 31, 2004 7.215 7.323 7.194 7.301 63,889 +0.13(+1.87%)
Mar 30, 2004 7.210 7.210 7.087 7.167 47,311 -0.04(-0.60%)
Mar 29, 2004 7.194 7.248 7.140 7.210 119,210 +0.37(+5.33%)
Mar 26, 2004 6.931 6.931 6.829 6.845 43,958 -0.11(-1.62%)
Mar 25, 2004 6.872 6.958 6.856 6.958 72,271 +0.04(+0.54%)
Mar 24, 2004 6.909 6.958 6.909 6.920 107,103 +0.06(+0.94%)
Mar 23, 2004 6.979 6.979 6.818 6.856 257,792 +0.28(+4.33%)
Mar 22, 2004 6.577 6.926 6.555 6.571 496,027 -0.68(-9.33%)
Mar 19, 2004 7.387 7.393 7.221 7.248 48,615 -0.14(-1.96%)
Mar 18, 2004 7.221 7.403 7.210 7.393 71,153 +0.32(+4.56%)
Mar 17, 2004 6.979 7.071 6.979 7.071 153,483 +0.09(+1.31%)
Mar 16, 2004 6.985 7.097 6.952 6.979 81,398 -0.03(-0.38%)
Mar 15, 2004 7.087 7.113 6.969 7.006 163,914 -0.35(-4.74%)
Mar 12, 2004 7.167 7.355 7.167 7.355 67,242 +0.06(+0.81%)
Mar 11, 2004 7.436 7.446 7.296 7.296 58,301 -0.20(-2.72%)
Mar 10, 2004 7.511 7.516 7.462 7.500 136,347 -0.03(-0.43%)
Mar 09, 2004 7.505 7.570 7.505 7.532 79,908 +0.04(+0.50%)
Mar 08, 2004 7.516 7.570 7.495 7.495 180,119 -0.10(-1.27%)
Mar 05, 2004 7.677 7.683 7.591 7.591 134,298 -0.19(-2.48%)
Mar 04, 2004 7.516 7.785 7.516 7.785 336,956 +0.32(+4.32%)
Mar 03, 2004 7.468 7.489 7.409 7.462 58,115 -0.05(-0.64%)
Mar 02, 2004 7.505 7.516 7.468 7.511 90,339 +0.04(+0.58%)
Mar 01, 2004 7.355 7.489 7.355 7.468 73,575 +0.16(+2.20%)
Feb 27, 2004 7.301 7.344 7.285 7.307 35,949 +0.03(+0.44%)
Feb 26, 2004 7.140 7.275 7.135 7.275 116,975 +0.20(+2.81%)
Feb 25, 2004 7.006 7.087 6.990 7.076 38,557 +0.11(+1.54%)
Feb 24, 2004 7.006 7.006 6.926 6.969 40,606 -0.09(-1.29%)
Feb 23, 2004 7.221 7.221 7.060 7.060 24,773 -0.05(-0.75%)
Feb 20, 2004 7.221 7.221 7.087 7.113 31,292 -0.11(-1.49%)
Feb 19, 2004 7.237 7.248 7.215 7.221 61,467 +0.02(+0.22%)
Feb 18, 2004 7.248 7.248 7.205 7.205 81,212 -0.04(-0.59%)
Feb 17, 2004 7.275 7.275 7.232 7.248 181,050 +0.15(+2.12%)
Feb 13, 2004 7.140 7.215 7.065 7.097 97,976 +0.02(+0.23%)
Feb 12, 2004 7.189 7.189 7.076 7.081 81,398 -0.11(-1.49%)
Feb 11, 2004 7.060 7.215 7.038 7.189 25,704 +0.11(+1.52%)
Feb 10, 2004 7.140 7.167 7.076 7.081 26,822 -0.10(-1.42%)
Feb 09, 2004 7.017 7.183 7.017 7.183 90,339 +0.19(+2.76%)
Feb 06, 2004 6.899 7.011 6.899 6.990 307,153 +0.14(+2.12%)
Feb 05, 2004 6.861 6.861 6.791 6.845 49,174 +0.02(+0.24%)
Feb 04, 2004 6.936 6.969 6.711 6.829 165,032 -0.11(-1.62%)
Feb 03, 2004 6.888 6.942 6.845 6.942 36,321 +0.05(+0.78%)
Feb 02, 2004 6.963 6.963 6.829 6.888 62,958 -0.08(-1.08%)
Jan 30, 2004 6.926 6.963 6.872 6.963 53,458 +0.13(+1.89%)
Jan 29, 2004 6.926 6.979 6.813 6.834 62,212 -0.02(-0.24%)
Jan 28, 2004 6.947 7.028 6.850 6.850 132,621 -0.04(-0.62%)
Jan 27, 2004 7.092 7.092 6.888 6.893 59,046 -0.15(-2.13%)
Jan 26, 2004 7.033 7.065 6.985 7.044 106,358 -0.03(-0.38%)
Jan 23, 2004 7.097 7.113 7.011 7.071 93,878 +0.01(+0.08%)
Jan 22, 2004 7.060 7.140 7.060 7.065 35,949 -0.01(-0.08%)
Jan 21, 2004 7.060 7.071 7.038 7.071 60,350 +0.01(+0.15%)
Jan 20, 2004 6.979 7.060 6.958 7.060 42,282 +0.06(+0.84%)
Jan 16, 2004 6.979 7.022 6.979 7.001 8,195 +0.02(+0.31%)
Jan 15, 2004 7.006 7.071 6.979 6.979 61,840 -0.01(-0.08%)
Jan 14, 2004 7.060 7.060 6.985 6.985 118,465 -0.02(-0.31%)
Jan 13, 2004 7.108 7.108 7.006 7.006 131,690 -0.10(-1.44%)
Jan 12, 2004 7.140 7.167 7.060 7.108 142,307 -0.02(-0.30%)
Jan 09, 2004 6.995 7.151 6.979 7.130 154,973 +0.15(+2.15%)
Jan 08, 2004 6.969 7.006 6.931 6.979 61,095 +0.08(+1.17%)
Jan 07, 2004 6.850 6.899 6.850 6.899 13,597 -0.05(-0.70%)
Jan 06, 2004 6.990 6.990 6.920 6.947 46,007 -0.01(-0.08%)
Jan 05, 2004 6.872 6.952 6.791 6.952 127,592 +0.31(+4.60%)
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.