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

Taiwan Fund (NY: TWN )

38.94 -0.23 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2004 6.523 6.550 6.421 6.485 97,417 -0.20(-3.05%)
Apr 29, 2004 6.764 6.802 6.689 6.689 62,585 -0.21(-3.11%)
Apr 28, 2004 7.054 7.054 6.904 6.904 155,532 -0.19(-2.72%)
Apr 27, 2004 7.113 7.151 7.049 7.097 51,037 -0.10(-1.34%)
Apr 26, 2004 7.124 7.221 7.124 7.194 46,566 -0.04(-0.52%)
Apr 23, 2004 7.242 7.275 7.221 7.232 34,645 -0.06(-0.88%)
Apr 22, 2004 7.205 7.307 7.194 7.296 162,051 -0.04(-0.59%)
Apr 21, 2004 7.215 7.339 7.215 7.339 69,104 +0.11(+1.56%)
Apr 20, 2004 7.253 7.285 7.226 7.226 57,742 -0.01(-0.15%)
Apr 19, 2004 7.253 7.253 7.205 7.237 18,812 -0.04(-0.59%)
Apr 16, 2004 7.317 7.328 7.253 7.280 38,370 +0.01(+0.15%)
Apr 15, 2004 7.344 7.350 7.140 7.269 81,584 -0.09(-1.24%)
Apr 14, 2004 7.350 7.382 7.344 7.360 253,508 +0.01(+0.07%)
Apr 13, 2004 7.409 7.409 7.355 7.355 39,115 -0.02(-0.29%)
Apr 12, 2004 7.393 7.409 7.334 7.377 63,330 +0.13(+1.85%)
Apr 08, 2004 7.328 7.339 7.194 7.242 70,967 -0.05(-0.66%)
Apr 07, 2004 7.280 7.328 7.275 7.291 45,262 +0.01(+0.15%)
Apr 06, 2004 7.532 7.532 7.280 7.280 99,093 -0.25(-3.35%)
Apr 05, 2004 7.516 7.618 7.505 7.532 59,418 +0.07(+0.94%)
Apr 02, 2004 7.559 7.570 7.436 7.462 118,092 -0.08(-1.07%)
Apr 01, 2004 7.301 7.543 7.296 7.543 159,257 +0.24(+3.31%)
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%)
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.