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

Taiwan Fund (NY: TWN )

40.72 +0.32 (+0.78%)
Official Closing 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 31, 2008 8.171 8.193 7.983 8.128 46,030 -0.21(-2.51%)
Jul 30, 2008 8.284 8.348 8.193 8.338 84,654 +0.12(+1.50%)
Jul 29, 2008 8.214 8.225 8.096 8.214 106,568 -0.04(-0.46%)
Jul 28, 2008 8.456 8.466 8.241 8.252 84,728 -0.25(-2.91%)
Jul 25, 2008 8.450 8.536 8.450 8.499 31,022 +0.03(+0.38%)
Jul 24, 2008 8.644 8.644 8.456 8.466 63,850 -0.23(-2.65%)
Jul 23, 2008 8.472 8.719 8.402 8.697 143,186 +0.30(+3.58%)
Jul 22, 2008 8.284 8.450 8.268 8.397 88,420 +0.02(+0.26%)
Jul 21, 2008 8.461 8.472 8.327 8.375 87,655 +0.18(+2.16%)
Jul 18, 2008 8.219 8.300 8.139 8.198 110,839 -0.14(-1.67%)
Jul 17, 2008 8.311 8.338 8.209 8.338 109,671 +0.21(+2.64%)
Jul 16, 2008 7.806 8.123 7.806 8.123 152,276 +0.24(+3.00%)
Jul 15, 2008 7.989 8.026 7.768 7.887 191,057 -0.26(-3.23%)
Jul 14, 2008 8.225 8.246 8.139 8.150 61,084 -0.06(-0.72%)
Jul 11, 2008 8.305 8.375 8.160 8.209 120,492 +0.02(+0.26%)
Jul 10, 2008 8.327 8.364 8.155 8.187 95,504 +0.08(+0.99%)
Jul 09, 2008 8.198 8.214 8.085 8.107 153,420 -0.23(-2.82%)
Jul 08, 2008 8.289 8.359 8.117 8.342 155,511 -0.03(-0.34%)
Jul 07, 2008 8.499 8.606 8.278 8.370 163,277 -0.06(-0.76%)
Jul 04, 2008 8.348 8.445 8.268 8.434 113,678 +0.00(+0.00%)
Jul 03, 2008 8.348 8.445 8.268 8.434 113,678 +0.23(+2.75%)
Jul 02, 2008 8.241 8.316 8.177 8.209 205,669 +0.02(+0.20%)
Jul 01, 2008 8.219 8.252 8.080 8.193 178,311 -0.16(-1.87%)
Jun 30, 2008 8.257 8.402 8.257 8.348 124,576 +0.02(+0.19%)
Jun 27, 2008 8.590 8.590 8.273 8.332 217,974 -0.21(-2.45%)
Jun 26, 2008 9.739 9.744 8.536 8.542 334,091 -0.55(-6.08%)
Jun 25, 2008 9.009 9.186 9.009 9.095 113,613 +0.27(+3.07%)
Jun 24, 2008 8.831 8.912 8.713 8.823 112,650 -0.14(-1.59%)
Jun 23, 2008 8.960 8.992 8.869 8.966 129,742 +0.08(+0.91%)
Jun 20, 2008 8.955 8.960 8.858 8.885 212,928 -0.27(-2.93%)
Jun 19, 2008 9.068 9.167 8.992 9.154 120,480 +0.05(+0.59%)
Jun 18, 2008 9.095 9.143 9.052 9.100 60,983 -0.04(-0.47%)
Jun 17, 2008 9.137 9.186 9.041 9.143 222,750 +0.10(+1.07%)
Jun 16, 2008 8.960 9.046 8.917 9.046 98,534 +0.04(+0.48%)
Jun 13, 2008 8.998 9.030 8.885 9.003 130,729 +0.14(+1.64%)
Jun 12, 2008 8.885 8.998 8.853 8.858 161,344 -0.15(-1.66%)
Jun 11, 2008 9.111 9.111 8.987 9.008 277,881 -0.05(-0.54%)
Jun 10, 2008 9.057 9.116 9.030 9.057 483,875 -0.23(-2.49%)
Jun 09, 2008 9.680 9.717 9.175 9.288 1,690,788 -0.28(-2.92%)
Jun 06, 2008 9.707 9.707 9.519 9.567 471,617 -0.21(-2.20%)
Jun 05, 2008 9.637 9.835 9.583 9.782 305,640 +0.27(+2.82%)
Jun 04, 2008 9.653 9.664 9.401 9.513 628,191 -0.15(-1.56%)
Jun 03, 2008 9.814 9.828 9.615 9.664 274,236 -0.21(-2.12%)
Jun 02, 2008 9.975 9.975 9.825 9.873 67,696 -0.01(-0.05%)
May 30, 2008 9.964 9.998 9.851 9.878 132,333 -0.13(-1.34%)
May 29, 2008 9.964 10.04 9.964 10.01 79,455 +0.08(+0.81%)
May 28, 2008 10.04 10.04 9.916 9.932 75,091 -0.07(-0.74%)
May 27, 2008 9.927 10.04 9.894 10.01 166,104 +0.18(+1.85%)
May 26, 2008 9.932 9.932 9.787 9.825 0 +0.00(+0.00%)
May 23, 2008 9.932 9.932 9.787 9.825 114,326 -0.21(-2.14%)
May 22, 2008 9.996 10.13 9.996 10.04 65,446 +0.10(+0.97%)
May 21, 2008 10.28 10.28 9.932 9.943 153,686 -0.21(-2.06%)
May 20, 2008 10.33 10.33 10.06 10.15 172,525 -0.35(-3.32%)
May 19, 2008 10.54 10.68 10.49 10.50 108,049 +0.06(+0.57%)
May 16, 2008 10.47 10.52 10.34 10.44 136,710 -0.03(-0.26%)
May 15, 2008 10.49 10.52 10.33 10.47 125,239 +0.09(+0.88%)
May 14, 2008 10.33 10.42 10.29 10.38 196,293 +0.11(+1.10%)
May 13, 2008 10.28 10.30 10.17 10.26 86,084 +0.10(+1.00%)
May 12, 2008 10.03 10.18 9.986 10.16 66,580 +0.23(+2.32%)
May 09, 2008 10.00 10.01 9.878 9.932 94,332 -0.05(-0.54%)
May 08, 2008 10.14 10.14 9.959 9.986 89,428 -0.03(-0.32%)
May 07, 2008 10.31 10.40 10.01 10.02 152,604 -0.24(-2.31%)
May 06, 2008 10.20 10.30 10.11 10.25 78,781 +0.10(+0.96%)
May 05, 2008 10.03 10.17 10.01 10.16 107,695 -0.03(-0.31%)
May 02, 2008 10.36 10.36 10.07 10.19 147,878 -0.09(-0.88%)
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.