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

Taiwan Fund (NY: TWN )

39.30 +0.36 (+0.92%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 8, 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, 2011 10.61 10.66 10.61 10.66 9,283 +0.02(+0.15%)
Apr 28, 2011 10.63 10.65 10.57 10.64 41,355 -0.03(-0.30%)
Apr 27, 2011 10.63 10.67 10.61 10.67 25,777 +0.13(+1.23%)
Apr 26, 2011 10.57 10.59 10.51 10.54 27,283 +0.05(+0.46%)
Apr 25, 2011 10.46 10.49 10.44 10.49 16,273 -0.05(-0.51%)
Apr 21, 2011 10.49 10.56 10.48 10.55 15,077 +0.17(+1.61%)
Apr 20, 2011 10.33 10.43 10.33 10.38 12,975 +0.23(+2.23%)
Apr 19, 2011 10.16 10.16 10.06 10.15 4,450 +0.05(+0.53%)
Apr 18, 2011 10.16 10.16 10.06 10.10 27,151 -0.20(-1.94%)
Apr 15, 2011 10.28 10.32 10.21 10.30 20,902 -0.08(-0.73%)
Apr 14, 2011 10.37 10.41 10.34 10.37 21,083 -0.02(-0.21%)
Apr 13, 2011 10.37 10.42 10.33 10.40 55,703 +0.14(+1.37%)
Apr 12, 2011 10.32 10.33 10.23 10.26 29,288 -0.18(-1.76%)
Apr 11, 2011 10.53 10.54 10.43 10.44 34,414 -0.13(-1.23%)
Apr 08, 2011 10.58 10.60 10.48 10.57 29,124 -0.01(-0.12%)
Apr 07, 2011 10.61 10.61 10.50 10.58 41,616 +0.06(+0.53%)
Apr 06, 2011 10.52 10.59 10.52 10.53 38,128 +0.14(+1.35%)
Apr 05, 2011 10.36 10.40 10.35 10.39 61,617 -0.06(-0.57%)
Apr 04, 2011 10.23 10.45 10.23 10.44 82,870 +0.22(+2.16%)
Apr 01, 2011 10.11 10.25 10.09 10.22 63,388 +0.16(+1.55%)
Mar 31, 2011 10.02 10.07 10.02 10.07 2,225 +0.08(+0.76%)
Mar 30, 2011 9.998 10.01 9.986 9.992 9,597 +0.02(+0.22%)
Mar 29, 2011 9.922 9.970 9.900 9.970 20,399 +0.09(+0.93%)
Mar 28, 2011 9.922 9.922 9.819 9.879 14,934 -0.07(-0.74%)
Mar 25, 2011 9.960 9.981 9.916 9.953 38,154 -0.03(-0.29%)
Mar 24, 2011 9.970 10.08 9.927 9.981 99,006 +0.05(+0.49%)
Mar 23, 2011 9.846 9.954 9.841 9.933 61,925 +0.10(+0.99%)
Mar 22, 2011 9.841 10.07 9.782 9.836 201,245 -0.02(-0.16%)
Mar 21, 2011 9.760 9.862 9.760 9.852 48,248 +0.23(+2.35%)
Mar 18, 2011 9.528 9.674 9.528 9.625 61,606 +0.15(+1.54%)
Mar 17, 2011 9.410 9.517 9.404 9.480 50,687 +0.20(+2.21%)
Mar 16, 2011 9.393 9.480 9.275 9.275 73,423 -0.14(-1.49%)
Mar 15, 2011 9.345 9.436 9.339 9.415 83,907 -0.33(-3.43%)
Mar 14, 2011 9.668 9.749 9.668 9.749 48,511 +0.00(+0.00%)
Mar 11, 2011 9.598 9.749 9.598 9.749 41,540 +0.10(+1.01%)
Mar 10, 2011 9.631 9.695 9.582 9.652 97,324 -0.16(-1.65%)
Mar 09, 2011 9.776 9.836 9.733 9.814 81,959 +0.02(+0.22%)
Mar 08, 2011 9.830 9.841 9.765 9.792 75,960 +0.08(+0.83%)
Mar 07, 2011 9.841 9.943 9.706 9.711 86,471 -0.23(-2.33%)
Mar 04, 2011 9.895 9.943 9.862 9.943 79,484 +0.05(+0.55%)
Mar 03, 2011 9.765 9.900 9.765 9.889 51,864 +0.24(+2.52%)
Mar 02, 2011 9.604 9.695 9.593 9.647 82,148 -0.02(-0.22%)
Mar 01, 2011 9.717 9.792 9.663 9.668 118,423 +0.02(+0.22%)
Feb 28, 2011 9.658 9.663 9.611 9.647 50,563 -0.02(-0.22%)
Feb 25, 2011 9.674 9.695 9.647 9.668 47,727 +0.13(+1.36%)
Feb 24, 2011 9.485 9.541 9.458 9.539 62,010 -0.05(-0.50%)
Feb 23, 2011 9.560 9.587 9.469 9.587 73,267 -0.01(-0.06%)
Feb 22, 2011 9.830 9.830 9.582 9.593 133,919 -0.38(-3.79%)
Feb 18, 2011 9.895 9.970 9.895 9.970 82,384 +0.18(+1.87%)
Feb 17, 2011 9.711 9.787 9.674 9.787 57,534 +0.05(+0.55%)
Feb 16, 2011 9.760 9.771 9.701 9.733 76,155 -0.02(-0.22%)
Feb 15, 2011 9.814 9.814 9.695 9.755 143,807 -0.09(-0.93%)
Feb 14, 2011 9.868 9.884 9.809 9.846 86,278 -0.07(-0.71%)
Feb 11, 2011 9.792 9.976 9.738 9.916 114,957 -0.12(-1.18%)
Feb 10, 2011 10.01 10.06 9.765 10.04 238,899 -0.24(-2.36%)
Feb 09, 2011 10.57 10.57 10.22 10.28 74,198 -0.33(-3.10%)
Feb 08, 2011 10.77 10.77 10.57 10.61 48,313 -0.15(-1.35%)
Feb 07, 2011 10.63 10.81 10.63 10.75 71,072 +0.07(+0.66%)
Feb 04, 2011 10.60 10.75 10.60 10.68 34,032 -0.01(-0.05%)
Feb 03, 2011 10.74 10.74 10.62 10.69 24,464 -0.08(-0.75%)
Feb 02, 2011 10.88 10.90 10.73 10.77 25,632 -0.05(-0.45%)
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.