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 30, 2007 9.647 9.685 9.621 9.664 27,753 +0.05(+0.56%)
Mar 29, 2007 9.647 9.674 9.562 9.610 48,056 +0.12(+1.30%)
Mar 28, 2007 9.621 9.621 9.476 9.486 56,625 -0.18(-1.89%)
Mar 27, 2007 9.900 9.900 9.669 9.669 42,655 -0.18(-1.80%)
Mar 26, 2007 9.889 9.889 9.798 9.846 38,184 -0.04(-0.43%)
Mar 23, 2007 9.916 9.916 9.862 9.889 77,673 +0.03(+0.27%)
Mar 22, 2007 9.851 9.905 9.792 9.862 108,965 +0.05(+0.49%)
Mar 21, 2007 9.401 9.814 9.401 9.814 45,635 +0.29(+3.04%)
Mar 20, 2007 9.503 9.540 9.470 9.524 175,276 +0.02(+0.23%)
Mar 19, 2007 9.374 9.513 9.374 9.503 41,164 +0.13(+1.43%)
Mar 16, 2007 9.358 9.411 9.352 9.368 65,752 -0.08(-0.80%)
Mar 15, 2007 9.363 9.449 9.293 9.443 160,747 +0.33(+3.59%)
Mar 14, 2007 9.057 9.132 8.992 9.116 176,394 -0.07(-0.76%)
Mar 13, 2007 9.395 9.352 9.127 9.186 96,299 -0.21(-2.23%)
Mar 12, 2007 9.256 9.395 9.256 9.395 56,625 +0.26(+2.88%)
Mar 09, 2007 9.223 9.261 9.127 9.132 48,801 -0.08(-0.87%)
Mar 08, 2007 9.207 9.304 9.197 9.213 27,939 +0.17(+1.84%)
Mar 07, 2007 9.143 9.143 9.030 9.046 54,576 -0.14(-1.58%)
Mar 06, 2007 8.912 9.223 8.912 9.191 111,759 +0.41(+4.65%)
Mar 05, 2007 8.724 8.901 8.713 8.783 233,764 -0.38(-4.16%)
Mar 02, 2007 9.207 9.234 9.111 9.164 91,643 -0.04(-0.47%)
Mar 01, 2007 9.207 9.239 9.014 9.207 173,972 -0.24(-2.56%)
Feb 28, 2007 8.724 9.497 8.456 9.449 326,338 +0.05(+0.51%)
Feb 27, 2007 8.654 9.503 3.865 9.401 277,723 -0.33(-3.37%)
Feb 26, 2007 9.798 9.825 9.690 9.728 81,025 -0.07(-0.71%)
Feb 23, 2007 9.728 9.825 9.717 9.798 156,836 +0.01(+0.11%)
Feb 22, 2007 9.637 9.798 9.637 9.787 73,575 +0.04(+0.44%)
Feb 21, 2007 9.744 9.798 9.712 9.744 83,074 -0.03(-0.33%)
Feb 20, 2007 9.771 9.825 9.739 9.776 53,644 -0.02(-0.16%)
Feb 16, 2007 9.819 9.825 9.723 9.792 51,409 -0.03(-0.27%)
Feb 15, 2007 9.819 9.825 9.755 9.819 103,191 +0.02(+0.16%)
Feb 14, 2007 9.707 9.825 9.707 9.803 147,057 +0.20(+2.13%)
Feb 13, 2007 9.615 9.626 9.508 9.599 67,614 -0.03(-0.33%)
Feb 12, 2007 9.674 9.690 9.545 9.631 68,918 -0.11(-1.16%)
Feb 09, 2007 9.814 9.819 9.680 9.744 40,978 +0.00(+0.00%)
Feb 08, 2007 9.809 9.814 9.723 9.744 90,898 -0.05(-0.55%)
Feb 07, 2007 9.814 9.819 9.760 9.798 102,632 +0.01(+0.05%)
Feb 06, 2007 9.862 9.868 9.792 9.792 110,642 +0.04(+0.39%)
Feb 05, 2007 9.701 9.755 9.701 9.755 20,861 +0.03(+0.33%)
Feb 02, 2007 9.760 9.798 9.712 9.723 128,523 -0.02(-0.17%)
Feb 01, 2007 9.749 9.755 9.712 9.739 77,673 +0.02(+0.22%)
Jan 31, 2007 9.749 9.749 9.685 9.717 130,200 -0.17(-1.68%)
Jan 30, 2007 9.825 9.884 9.771 9.884 32,969 +0.01(+0.11%)
Jan 29, 2007 9.905 9.905 9.851 9.873 25,704 -0.06(-0.65%)
Jan 26, 2007 10.02 10.03 9.884 9.937 109,338 -0.19(-1.86%)
Jan 25, 2007 10.21 10.30 10.12 10.13 89,221 -0.14(-1.36%)
Jan 24, 2007 10.25 10.29 10.21 10.26 150,503 +0.05(+0.53%)
Jan 23, 2007 10.05 10.21 10.05 10.21 176,580 +0.16(+1.55%)
Jan 22, 2007 10.10 10.12 10.05 10.06 40,978 -0.08(-0.74%)
Jan 19, 2007 10.08 10.14 10.08 10.13 62,771 -0.03(-0.26%)
Jan 18, 2007 10.18 10.23 10.11 10.16 355,582 +0.08(+0.80%)
Jan 17, 2007 9.991 10.08 9.991 10.08 40,233 +0.04(+0.37%)
Jan 16, 2007 9.980 10.04 9.980 10.04 99,466 +0.01(+0.05%)
Jan 12, 2007 9.927 10.03 9.916 10.03 40,233 +0.16(+1.58%)
Jan 11, 2007 9.733 9.894 9.733 9.878 96,486 -0.01(-0.11%)
Jan 10, 2007 9.642 9.889 9.642 9.889 71,526 -0.04(-0.38%)
Jan 09, 2007 9.959 9.980 9.835 9.927 81,212 -0.02(-0.16%)
Jan 08, 2007 9.760 9.943 9.760 9.943 171,365 +0.04(+0.38%)
Jan 05, 2007 10.10 10.10 9.878 9.905 58,860 -0.23(-2.23%)
Jan 04, 2007 10.10 10.17 10.10 10.13 31,665 +0.02(+0.16%)
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.