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

Taiwan Fund (NY: TWN )

40.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 29, 2005 7.344 7.344 7.307 7.334 193,530 -0.05(-0.65%)
Jul 28, 2005 7.328 7.398 7.328 7.382 349,249 +0.11(+1.48%)
Jul 27, 2005 7.419 7.419 7.258 7.275 338,259 -0.15(-2.02%)
Jul 26, 2005 7.446 7.452 7.425 7.425 12,852 -0.04(-0.58%)
Jul 25, 2005 7.548 7.548 7.457 7.468 51,409 -0.08(-1.07%)
Jul 22, 2005 7.484 7.554 7.484 7.548 92,201 +0.01(+0.14%)
Jul 21, 2005 7.521 7.559 7.484 7.538 50,291 +0.03(+0.43%)
Jul 20, 2005 7.495 7.505 7.430 7.505 86,800 +0.03(+0.36%)
Jul 19, 2005 7.441 7.489 7.441 7.479 16,205 +0.06(+0.87%)
Jul 18, 2005 7.409 7.430 7.382 7.414 46,752 +0.00(+0.04%)
Jul 15, 2005 7.382 7.411 7.382 7.411 40,978 +0.05(+0.61%)
Jul 14, 2005 7.355 7.366 7.355 7.366 11,921 +0.09(+1.25%)
Jul 13, 2005 7.334 7.344 7.248 7.275 87,731 -0.05(-0.73%)
Jul 12, 2005 7.285 7.339 7.285 7.328 97,417 +0.10(+1.34%)
Jul 11, 2005 7.173 7.301 7.173 7.232 105,613 +0.06(+0.90%)
Jul 08, 2005 7.146 7.173 7.146 7.167 202,844 -0.07(-0.96%)
Jul 07, 2005 7.301 7.301 7.135 7.237 38,557 -0.06(-0.88%)
Jul 06, 2005 7.275 7.301 7.248 7.301 131,317 -0.01(-0.15%)
Jul 05, 2005 7.301 7.312 7.232 7.312 50,105 +0.02(+0.22%)
Jul 01, 2005 7.258 7.312 7.248 7.296 23,469 +0.03(+0.37%)
Jun 30, 2005 7.226 7.339 7.226 7.269 61,095 +0.00(+0.00%)
Jun 29, 2005 7.215 7.275 7.215 7.269 156,091 -0.01(-0.15%)
Jun 28, 2005 7.328 7.328 7.275 7.280 21,234 +0.01(+0.07%)
Jun 27, 2005 7.328 7.334 7.275 7.275 40,419 -0.08(-1.02%)
Jun 24, 2005 7.344 7.350 7.280 7.350 65,938 +0.01(+0.07%)
Jun 23, 2005 7.409 7.409 7.312 7.344 42,841 +0.00(+0.00%)
Jun 22, 2005 7.248 7.350 7.248 7.344 79,908 +0.11(+1.56%)
Jun 21, 2005 7.156 7.248 7.156 7.232 26,077 +0.09(+1.28%)
Jun 20, 2005 7.210 7.237 7.140 7.140 65,938 -0.10(-1.41%)
Jun 17, 2005 7.237 7.285 7.221 7.242 195,579 +0.10(+1.43%)
Jun 16, 2005 7.130 7.237 7.130 7.140 72,830 -0.04(-0.60%)
Jun 15, 2005 7.232 7.242 7.140 7.183 222,029 +0.10(+1.36%)
Jun 14, 2005 7.119 7.119 7.065 7.087 55,879 -0.03(-0.38%)
Jun 13, 2005 7.130 7.167 7.113 7.113 67,614 +0.03(+0.38%)
Jun 10, 2005 7.081 7.156 7.071 7.087 76,928 -0.05(-0.68%)
Jun 09, 2005 7.167 7.167 7.103 7.135 44,517 -0.01(-0.08%)
Jun 08, 2005 7.194 7.221 7.140 7.140 193,344 -0.03(-0.37%)
Jun 07, 2005 7.103 7.189 7.103 7.167 124,053 +0.05(+0.68%)
Jun 06, 2005 7.087 7.130 7.087 7.119 121,259 +0.05(+0.68%)
Jun 03, 2005 7.044 7.108 7.044 7.071 57,556 +0.09(+1.31%)
Jun 02, 2005 7.022 7.060 6.952 6.979 29,802 -0.03(-0.38%)
Jun 01, 2005 6.931 7.006 6.738 7.006 102,632 +0.04(+0.62%)
May 31, 2005 7.044 7.049 6.958 6.963 13,783 -0.03(-0.38%)
May 27, 2005 6.990 7.011 6.942 6.990 37,067 +0.07(+1.01%)
May 26, 2005 6.931 6.990 6.904 6.920 51,968 +0.03(+0.47%)
May 25, 2005 6.926 6.979 6.872 6.888 65,938 -0.14(-2.06%)
May 24, 2005 6.990 7.049 6.979 7.033 18,067 +0.05(+0.77%)
May 23, 2005 7.065 7.065 6.979 6.979 76,928 -0.10(-1.44%)
May 20, 2005 7.049 7.103 7.006 7.081 59,046 +0.07(+1.00%)
May 19, 2005 7.001 7.011 6.958 7.011 74,692 +0.04(+0.62%)
May 18, 2005 6.969 6.979 6.872 6.969 68,173 +0.03(+0.39%)
May 17, 2005 7.011 7.011 6.926 6.942 53,272 -0.07(-1.00%)
May 16, 2005 7.071 7.071 6.995 7.011 29,616 -0.06(-0.84%)
May 13, 2005 7.038 7.135 7.028 7.071 54,389 +0.06(+0.92%)
May 12, 2005 7.140 7.226 6.990 7.006 107,848 -0.03(-0.38%)
May 11, 2005 7.011 7.033 6.990 7.033 13,969 -0.02(-0.23%)
May 10, 2005 7.076 7.076 7.033 7.049 23,283 +0.01(+0.15%)
May 09, 2005 7.087 7.087 7.038 7.038 5,401 -0.04(-0.53%)
May 06, 2005 7.167 7.167 7.060 7.076 11,175 -0.04(-0.53%)
May 05, 2005 6.877 7.113 6.877 7.113 113,250 +0.29(+4.25%)
May 04, 2005 6.797 6.829 6.764 6.824 13,969 +0.08(+1.19%)
May 03, 2005 6.802 6.802 6.700 6.743 125,729 -0.06(-0.95%)
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.