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 30, 2010 7.613 7.613 7.564 7.613 10,365 +0.02(+0.28%)
Jul 29, 2010 7.575 7.611 7.543 7.591 17,434 +0.04(+0.50%)
Jul 28, 2010 7.581 7.581 7.543 7.554 17,062 -0.02(-0.28%)
Jul 27, 2010 7.554 7.602 7.554 7.575 29,443 -0.04(-0.57%)
Jul 26, 2010 7.548 7.629 7.527 7.619 20,085 +0.08(+1.08%)
Jul 23, 2010 7.527 7.570 7.521 7.538 124,871 +0.01(+0.07%)
Jul 22, 2010 7.387 7.532 7.387 7.532 57,643 +0.15(+2.04%)
Jul 21, 2010 7.457 7.457 7.366 7.382 33,265 -0.12(-1.57%)
Jul 20, 2010 7.334 7.500 7.334 7.500 26,852 +0.12(+1.60%)
Jul 19, 2010 7.344 7.409 7.339 7.382 41,418 +0.08(+1.10%)
Jul 16, 2010 7.301 7.403 7.237 7.301 271,602 -0.09(-1.16%)
Jul 15, 2010 7.360 7.387 7.291 7.387 310,729 -0.01(-0.07%)
Jul 14, 2010 7.403 7.403 7.334 7.393 81,864 +0.04(+0.58%)
Jul 13, 2010 7.285 7.366 7.285 7.350 53,816 +0.02(+0.22%)
Jul 12, 2010 7.344 7.350 7.307 7.334 19,576 -0.05(-0.65%)
Jul 09, 2010 7.382 7.403 7.307 7.382 25,704 +0.05(+0.66%)
Jul 08, 2010 7.339 7.344 7.258 7.334 79,580 +0.00(+0.00%)
Jul 07, 2010 7.237 7.334 7.205 7.334 65,398 +0.13(+1.79%)
Jul 06, 2010 7.253 7.377 7.199 7.205 194,439 +0.15(+2.13%)
Jul 02, 2010 7.054 7.097 6.979 7.054 65,169 +0.05(+0.77%)
Jul 01, 2010 7.006 7.022 6.920 7.001 52,642 -0.06(-0.84%)
Jun 30, 2010 6.966 7.060 6.966 7.060 449,311 +0.08(+1.15%)
Jun 29, 2010 7.006 7.006 6.936 6.979 162,970 -0.13(-1.81%)
Jun 25, 2010 7.108 7.130 7.028 7.108 62,211 +0.01(+0.15%)
Jun 24, 2010 7.065 7.113 7.060 7.097 129,196 -0.02(-0.28%)
Jun 23, 2010 7.060 7.130 7.033 7.117 331,965 +0.08(+1.11%)
Jun 22, 2010 7.022 7.088 7.017 7.039 266,726 +0.03(+0.48%)
Jun 21, 2010 7.065 7.162 6.985 7.006 150,421 +0.06(+0.93%)
Jun 18, 2010 6.942 7.017 6.904 6.942 22,581 -0.01(-0.15%)
Jun 17, 2010 6.985 6.985 6.909 6.952 23,897 -0.05(-0.77%)
Jun 16, 2010 6.904 7.028 6.883 7.006 68,240 +0.00(+0.00%)
Jun 15, 2010 6.899 7.006 6.899 7.006 51,618 +0.19(+2.84%)
Jun 14, 2010 6.899 6.904 6.797 6.813 99,391 +0.03(+0.40%)
Jun 11, 2010 6.770 6.796 6.727 6.786 74,268 +0.00(+0.00%)
Jun 10, 2010 6.764 6.786 6.727 6.786 32,175 +0.19(+2.85%)
Jun 09, 2010 6.614 6.695 6.587 6.598 86,345 -0.01(-0.08%)
Jun 08, 2010 6.587 6.603 6.507 6.603 84,857 +0.06(+0.90%)
Jun 07, 2010 6.652 6.722 6.518 6.544 115,252 -0.17(-2.48%)
Jun 04, 2010 6.711 6.807 6.668 6.711 31,769 -0.17(-2.42%)
Jun 03, 2010 6.904 6.926 6.818 6.877 59,337 +0.02(+0.31%)
Jun 02, 2010 6.764 6.856 6.711 6.856 28,871 +0.11(+1.67%)
Jun 01, 2010 6.743 6.834 6.738 6.743 58,014 -0.12(-1.72%)
May 28, 2010 6.861 6.952 6.824 6.861 152,155 -0.03(-0.47%)
May 27, 2010 6.818 6.893 6.797 6.893 48,693 +0.25(+3.72%)
May 26, 2010 6.689 6.764 6.603 6.646 70,520 -0.01(-0.19%)
May 25, 2010 6.560 6.659 6.560 6.659 156,614 -0.20(-2.87%)
May 24, 2010 6.824 6.893 6.824 6.856 14,707 +0.04(+0.63%)
May 21, 2010 6.711 6.856 6.657 6.813 78,954 +0.03(+0.44%)
May 20, 2010 6.759 6.813 6.748 6.783 46,149 -0.25(-3.56%)
May 19, 2010 6.985 7.096 6.985 7.033 59,907 -0.08(-1.13%)
May 18, 2010 7.232 7.248 7.113 7.113 63,345 -0.16(-2.14%)
May 17, 2010 7.242 7.274 7.151 7.269 26,081 +0.02(+0.22%)
May 14, 2010 7.253 7.356 7.205 7.253 59,595 -0.10(-1.39%)
May 13, 2010 7.441 7.441 7.355 7.355 22,383 -0.01(-0.16%)
May 12, 2010 7.328 7.366 7.301 7.366 16,881 +0.05(+0.74%)
May 11, 2010 7.376 7.377 7.285 7.312 53,899 -0.13(-1.70%)
May 10, 2010 7.371 7.446 7.371 7.439 33,600 +0.33(+4.57%)
May 07, 2010 7.060 7.312 7.060 7.113 333,126 +0.14(+2.00%)
May 06, 2010 7.237 7.290 6.523 6.974 184,487 -0.33(-4.56%)
May 05, 2010 7.334 7.403 7.296 7.307 157,205 -0.16(-2.09%)
May 04, 2010 7.623 7.623 7.446 7.462 118,307 -0.29(-3.74%)
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.