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 31, 2013 9.548 9.644 9.548 9.644 41,211 -0.07(-0.69%)
Jul 30, 2013 9.728 9.730 9.711 9.711 27,500 +0.10(+1.05%)
Jul 29, 2013 9.604 9.638 9.588 9.610 47,191 -0.07(-0.69%)
Jul 26, 2013 9.644 9.716 9.617 9.677 75,099 +0.00(+0.00%)
Jul 25, 2013 9.663 9.677 9.644 9.677 30,507 +0.02(+0.23%)
Jul 24, 2013 9.644 9.688 9.638 9.655 37,951 -0.04(-0.46%)
Jul 23, 2013 9.716 9.733 9.588 9.700 21,085 +0.11(+1.11%)
Jul 22, 2013 9.498 9.593 9.442 9.593 39,466 +0.15(+1.60%)
Jul 19, 2013 9.380 9.459 9.380 9.442 62,102 -0.08(-0.82%)
Jul 18, 2013 9.554 9.571 9.487 9.520 69,326 -0.09(-0.93%)
Jul 17, 2013 9.655 9.683 9.604 9.610 54,847 +0.04(+0.41%)
Jul 16, 2013 9.582 9.632 9.537 9.571 33,621 +0.00(+0.00%)
Jul 15, 2013 9.593 9.610 9.571 9.571 17,514 +0.03(+0.35%)
Jul 12, 2013 9.543 9.571 9.504 9.537 49,674 -0.06(-0.64%)
Jul 11, 2013 9.537 9.616 9.504 9.599 33,448 +0.26(+2.76%)
Jul 10, 2013 9.363 9.375 9.335 9.341 35,442 +0.02(+0.18%)
Jul 09, 2013 9.347 9.347 9.319 9.324 1,902 +0.04(+0.42%)
Jul 08, 2013 9.162 9.302 9.162 9.285 63,531 +0.00(+0.00%)
Jul 05, 2013 9.195 9.335 9.195 9.285 88,762 +0.15(+1.59%)
Jul 03, 2013 9.094 9.142 9.030 9.139 7,497 -0.06(-0.67%)
Jul 02, 2013 9.235 9.279 9.145 9.201 34,148 +0.02(+0.24%)
Jul 01, 2013 9.151 9.179 9.151 9.179 10,916 +0.07(+0.80%)
Jun 28, 2013 9.016 9.108 8.893 9.106 95,404 +0.13(+1.44%)
Jun 27, 2013 8.915 9.010 8.904 8.977 165,592 +0.13(+1.46%)
Jun 26, 2013 8.797 8.882 8.786 8.848 253,150 +0.06(+0.64%)
Jun 25, 2013 8.680 8.826 8.649 8.792 95,381 +0.13(+1.49%)
Jun 24, 2013 8.702 8.705 8.601 8.663 91,662 -0.16(-1.84%)
Jun 21, 2013 8.865 8.865 8.809 8.826 25,874 +0.03(+0.38%)
Jun 20, 2013 8.932 8.932 8.753 8.792 55,170 -0.25(-2.73%)
Jun 19, 2013 9.128 9.145 9.038 9.038 25,698 -0.10(-1.04%)
Jun 18, 2013 9.100 9.162 9.089 9.134 58,052 +0.04(+0.43%)
Jun 17, 2013 9.106 9.145 9.078 9.094 44,718 +0.05(+0.56%)
Jun 14, 2013 9.100 9.111 9.044 9.044 24,670 -0.11(-1.22%)
Jun 13, 2013 9.117 9.156 9.094 9.156 53,637 -0.01(-0.12%)
Jun 12, 2013 9.330 9.330 9.162 9.167 17,853 -0.11(-1.21%)
Jun 11, 2013 9.240 9.358 9.240 9.279 10,555 -0.13(-1.37%)
Jun 10, 2013 9.369 9.414 9.363 9.408 12,172 -0.01(-0.12%)
Jun 07, 2013 9.403 9.442 9.403 9.419 12,568 +0.07(+0.78%)
Jun 06, 2013 9.279 9.347 9.279 9.347 33,586 +0.11(+1.15%)
Jun 05, 2013 9.341 9.380 9.240 9.240 16,596 -0.12(-1.32%)
Jun 04, 2013 9.358 9.380 9.330 9.363 48,303 -0.04(-0.42%)
Jun 03, 2013 9.324 9.419 9.274 9.403 24,722 +0.07(+0.73%)
May 31, 2013 9.352 9.363 9.319 9.335 11,623 +0.01(+0.05%)
May 30, 2013 9.341 9.341 9.291 9.330 60,788 -0.01(-0.12%)
May 29, 2013 9.380 9.380 9.314 9.341 9,417 -0.03(-0.30%)
May 28, 2013 9.341 9.391 9.335 9.369 23,556 +0.10(+1.03%)
May 24, 2013 9.291 9.307 9.274 9.274 6,588 -0.08(-0.90%)
May 23, 2013 9.335 9.358 9.235 9.358 30,270 -0.08(-0.83%)
May 22, 2013 9.509 9.526 9.419 9.436 37,212 -0.02(-0.18%)
May 21, 2013 9.425 9.459 9.414 9.453 31,184 +0.02(+0.24%)
May 20, 2013 9.425 9.436 9.414 9.431 14,813 +0.03(+0.36%)
May 17, 2013 9.397 9.419 9.391 9.397 12,094 -0.01(-0.06%)
May 16, 2013 9.397 9.419 9.386 9.403 9,801 +0.06(+0.60%)
May 15, 2013 9.366 9.375 9.313 9.347 35,122 -0.04(-0.48%)
May 13, 2013 9.380 9.408 9.363 9.391 13,384 -0.10(-1.06%)
May 10, 2013 9.498 9.498 9.492 9.492 29,556 -0.04(-0.41%)
May 09, 2013 9.509 9.576 9.509 9.532 17,369 -0.04(-0.41%)
May 08, 2013 9.565 9.582 9.532 9.571 56,250 +0.06(+0.59%)
May 07, 2013 9.526 9.537 9.504 9.515 23,831 -0.01(-0.06%)
May 06, 2013 9.459 9.548 9.459 9.520 11,189 +0.02(+0.18%)
May 03, 2013 9.498 9.520 9.464 9.504 10,454 +0.04(+0.41%)
May 02, 2013 9.459 9.509 9.459 9.464 8,701 +0.04(+0.42%)
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.