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

Taiwan Fund (NY: TWN )

40.44 -0.28 (-0.68%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 11, 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 (%)
Aug 31, 2009 6.518 6.544 6.437 6.518 56,166 -0.06(-0.98%)
Aug 28, 2009 6.582 6.587 6.518 6.582 235,172 +0.11(+1.74%)
Aug 27, 2009 6.389 6.485 6.383 6.469 64,204 +0.04(+0.67%)
Aug 26, 2009 6.475 6.485 6.416 6.426 82,003 -0.09(-1.36%)
Aug 25, 2009 6.555 6.620 6.512 6.515 177,722 -0.03(-0.53%)
Aug 24, 2009 6.571 6.636 6.550 6.550 124,418 +0.07(+1.08%)
Aug 21, 2009 6.405 6.534 6.405 6.480 104,109 +0.03(+0.50%)
Aug 20, 2009 6.432 6.469 6.399 6.448 85,269 -0.02(-0.25%)
Aug 19, 2009 6.491 6.491 6.432 6.464 58,461 -0.06(-0.91%)
Aug 18, 2009 6.496 6.523 6.480 6.523 117,502 +0.05(+0.83%)
Aug 17, 2009 6.512 6.512 6.458 6.469 93,153 -0.24(-3.52%)
Aug 14, 2009 6.824 6.824 6.689 6.705 47,663 -0.08(-1.11%)
Aug 13, 2009 6.389 6.829 6.389 6.781 46,279 +0.09(+1.36%)
Aug 12, 2009 6.636 6.738 6.636 6.689 69,753 +0.06(+0.89%)
Aug 11, 2009 6.700 6.737 6.598 6.630 159,617 -0.06(-0.88%)
Aug 10, 2009 6.695 6.743 6.662 6.689 36,508 -0.11(-1.58%)
Aug 07, 2009 6.722 6.829 6.716 6.797 92,503 +0.10(+1.44%)
Aug 06, 2009 6.985 7.033 6.662 6.700 131,340 -0.01(-0.16%)
Aug 05, 2009 6.759 6.786 6.684 6.711 78,803 -0.16(-2.27%)
Aug 04, 2009 6.877 6.888 6.818 6.867 76,708 -0.14(-1.99%)
Aug 03, 2009 6.931 7.006 6.926 7.006 122,842 +0.12(+1.79%)
Jul 31, 2009 6.872 6.936 6.872 6.883 31,126 -0.02(-0.31%)
Jul 30, 2009 6.893 6.920 6.888 6.904 26,924 +0.09(+1.26%)
Jul 29, 2009 6.818 6.819 6.764 6.818 123,870 -0.08(-1.09%)
Jul 28, 2009 6.877 6.952 6.834 6.893 75,758 +0.05(+0.71%)
Jul 27, 2009 6.781 6.850 6.775 6.845 58,705 +0.01(+0.16%)
Jul 24, 2009 6.829 6.872 6.748 6.834 61,095 -0.04(-0.55%)
Jul 23, 2009 6.797 6.920 6.797 6.872 98,365 +0.10(+1.51%)
Jul 22, 2009 6.759 6.829 6.743 6.770 72,364 -0.03(-0.40%)
Jul 21, 2009 6.759 6.813 6.711 6.797 89,694 +0.00(+0.00%)
Jul 20, 2009 6.711 6.807 6.695 6.797 154,021 +0.13(+1.93%)
Jul 17, 2009 6.630 6.684 6.620 6.668 11,356 +0.04(+0.65%)
Jul 16, 2009 6.582 6.668 6.577 6.625 35,532 -0.03(-0.40%)
Jul 15, 2009 6.598 6.668 6.560 6.652 97,324 +0.23(+3.51%)
Jul 14, 2009 6.399 6.437 6.394 6.426 80,454 +0.03(+0.50%)
Jul 13, 2009 6.351 6.416 6.351 6.394 125,038 -0.13(-1.98%)
Jul 10, 2009 6.528 6.536 6.475 6.523 49,554 -0.02(-0.25%)
Jul 09, 2009 6.539 6.625 6.501 6.539 91,207 +0.11(+1.75%)
Jul 08, 2009 6.367 6.442 6.356 6.426 187,715 +0.04(+0.59%)
Jul 07, 2009 6.507 6.507 6.340 6.389 684,747 -0.08(-1.24%)
Jul 06, 2009 6.442 6.496 6.421 6.469 94,768 -0.03(-0.41%)
Jul 02, 2009 6.539 6.539 6.426 6.496 82,899 -0.08(-1.22%)
Jul 01, 2009 6.539 6.630 6.539 6.577 51,344 +0.15(+2.34%)
Jun 30, 2009 6.335 6.426 6.330 6.426 219,013 +0.13(+2.05%)
Jun 29, 2009 6.340 6.383 6.271 6.297 95,832 -0.09(-1.43%)
Jun 26, 2009 6.314 6.389 6.308 6.389 263,084 +0.00(+0.00%)
Jun 25, 2009 6.324 6.410 6.308 6.389 118,929 +0.06(+1.02%)
Jun 24, 2009 6.319 6.351 6.254 6.324 145,986 +0.21(+3.42%)
Jun 23, 2009 6.056 6.115 6.045 6.115 95,565 -0.01(-0.09%)
Jun 22, 2009 6.131 6.179 6.088 6.120 148,391 -0.03(-0.52%)
Jun 19, 2009 6.077 6.152 6.072 6.152 231,715 +0.11(+1.87%)
Jun 18, 2009 6.034 6.083 5.986 6.040 107,755 +0.00(+0.00%)
Jun 17, 2009 6.067 6.077 5.986 6.040 126,381 -0.05(-0.79%)
Jun 16, 2009 6.131 6.308 6.072 6.088 125,595 -0.08(-1.31%)
Jun 15, 2009 6.217 6.222 6.110 6.169 203,866 -0.25(-3.93%)
Jun 12, 2009 6.421 6.469 6.346 6.421 79,882 -0.08(-1.24%)
Jun 11, 2009 6.448 6.518 6.442 6.501 88,569 +0.09(+1.42%)
Jun 10, 2009 6.394 6.415 6.367 6.410 106,846 +0.06(+0.93%)
Jun 09, 2009 6.442 6.442 6.314 6.351 107,609 -0.13(-1.99%)
Jun 08, 2009 6.475 6.534 6.464 6.480 98,521 -0.20(-2.97%)
Jun 05, 2009 6.775 6.781 6.577 6.679 64,772 +0.00(+0.00%)
Jun 04, 2009 6.716 6.732 6.625 6.679 48,129 -0.01(-0.16%)
Jun 03, 2009 6.845 6.845 6.646 6.689 227,427 -0.10(-1.50%)
Jun 02, 2009 6.818 6.891 6.754 6.791 85,323 -0.19(-2.69%)
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.