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 (%)
Apr 29, 2005 6.770 6.818 6.689 6.770 65,938 -0.02(-0.24%)
Apr 28, 2005 6.732 6.818 6.732 6.786 34,086 +0.11(+1.61%)
Apr 27, 2005 6.711 6.743 6.673 6.679 24,773 -0.07(-1.03%)
Apr 26, 2005 6.764 6.786 6.743 6.748 60,350 +0.01(+0.16%)
Apr 25, 2005 6.700 6.748 6.679 6.738 12,666 +0.06(+0.88%)
Apr 22, 2005 6.711 6.711 6.668 6.679 17,695 +0.02(+0.32%)
Apr 21, 2005 6.587 6.679 6.587 6.657 16,577 +0.07(+1.06%)
Apr 20, 2005 6.603 6.620 6.582 6.587 26,822 -0.05(-0.81%)
Apr 19, 2005 6.582 6.641 6.582 6.641 38,184 +0.10(+1.48%)
Apr 18, 2005 6.507 6.582 6.501 6.544 110,828 -0.02(-0.25%)
Apr 15, 2005 6.550 6.684 6.518 6.560 71,340 -0.01(-0.08%)
Apr 14, 2005 6.695 6.700 6.555 6.566 92,388 -0.14(-2.08%)
Apr 13, 2005 6.872 6.872 6.705 6.705 27,567 -0.08(-1.11%)
Apr 12, 2005 6.684 6.781 6.668 6.781 43,400 +0.14(+2.10%)
Apr 11, 2005 6.636 6.673 6.625 6.641 273,252 -0.20(-2.90%)
Apr 08, 2005 6.915 6.915 6.834 6.840 13,224 -0.03(-0.47%)
Apr 07, 2005 6.883 6.883 6.872 6.872 16,577 -0.04(-0.62%)
Apr 06, 2005 6.947 6.947 6.888 6.915 18,254 +0.03(+0.39%)
Apr 05, 2005 6.915 6.915 6.872 6.888 13,411 +0.02(+0.23%)
Apr 04, 2005 6.899 6.920 6.872 6.872 6,146 -0.04(-0.62%)
Apr 01, 2005 6.979 7.001 6.888 6.915 43,772 +0.05(+0.78%)
Mar 31, 2005 6.845 6.893 6.834 6.861 24,959 +0.07(+1.03%)
Mar 30, 2005 6.818 6.818 6.764 6.791 46,566 +0.03(+0.40%)
Mar 29, 2005 6.802 6.807 6.764 6.764 122,004 -0.11(-1.56%)
Mar 28, 2005 6.915 6.915 6.872 6.872 12,293 -0.01(-0.08%)
Mar 24, 2005 6.893 6.893 6.861 6.877 39,115 +0.03(+0.39%)
Mar 23, 2005 6.818 6.872 6.813 6.850 57,556 +0.03(+0.47%)
Mar 22, 2005 6.926 6.926 6.818 6.818 179,560 -0.16(-2.23%)
Mar 21, 2005 6.979 6.979 6.915 6.974 85,868 -0.02(-0.31%)
Mar 18, 2005 6.985 7.011 6.958 6.995 60,909 -0.04(-0.61%)
Mar 17, 2005 7.044 7.060 7.011 7.038 35,204 -0.01(-0.08%)
Mar 16, 2005 7.071 7.071 7.038 7.044 24,773 +0.01(+0.08%)
Mar 15, 2005 7.135 7.140 7.038 7.038 72,271 -0.11(-1.58%)
Mar 14, 2005 7.248 7.248 7.146 7.151 49,360 -0.10(-1.41%)
Mar 11, 2005 7.253 7.285 7.248 7.253 45,635 +0.05(+0.75%)
Mar 10, 2005 7.317 7.317 7.178 7.199 84,751 -0.08(-1.03%)
Mar 09, 2005 7.360 7.360 7.248 7.275 184,590 -0.03(-0.44%)
Mar 08, 2005 7.516 7.516 7.301 7.307 165,777 -0.17(-2.30%)
Mar 07, 2005 7.462 7.505 7.462 7.479 47,684 +0.02(+0.22%)
Mar 04, 2005 7.489 7.495 7.441 7.462 49,919 +0.01(+0.07%)
Mar 03, 2005 7.521 7.543 7.436 7.457 51,595 -0.01(-0.14%)
Mar 02, 2005 7.554 7.564 7.468 7.468 67,242 -0.05(-0.71%)
Mar 01, 2005 7.559 7.559 7.516 7.521 32,596 +0.06(+0.79%)
Feb 28, 2005 7.441 7.516 7.441 7.462 38,557 +0.03(+0.36%)
Feb 25, 2005 7.339 7.462 7.339 7.436 71,340 +0.13(+1.84%)
Feb 24, 2005 7.237 7.301 7.237 7.301 52,713 +0.12(+1.64%)
Feb 23, 2005 7.221 7.232 7.183 7.183 34,086 -0.01(-0.15%)
Feb 22, 2005 7.296 7.296 7.194 7.194 67,614 -0.05(-0.67%)
Feb 18, 2005 7.237 7.269 7.237 7.242 34,273 +0.05(+0.67%)
Feb 17, 2005 7.248 7.248 7.194 7.194 225,568 -0.05(-0.74%)
Feb 16, 2005 7.280 7.280 7.226 7.248 61,095 -0.01(-0.07%)
Feb 15, 2005 7.248 7.269 7.248 7.253 107,103 +0.03(+0.37%)
Feb 14, 2005 7.221 7.226 7.194 7.226 39,115 +0.06(+0.82%)
Feb 11, 2005 7.226 7.226 7.162 7.167 299,143 -0.07(-0.96%)
Feb 10, 2005 7.248 7.248 7.205 7.237 138,768 +0.02(+0.22%)
Feb 09, 2005 7.275 7.275 7.210 7.221 192,226 +0.04(+0.60%)
Feb 08, 2005 7.194 7.194 7.060 7.178 128,151 +0.16(+2.22%)
Feb 07, 2005 6.979 7.028 6.979 7.022 17,322 +0.04(+0.62%)
Feb 04, 2005 6.850 6.979 6.850 6.979 35,390 +0.01(+0.08%)
Feb 03, 2005 6.926 6.974 6.920 6.974 29,057 +0.04(+0.62%)
Feb 02, 2005 6.899 7.017 6.899 6.931 64,634 +0.04(+0.55%)
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.