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 (%)
Sep 30, 2003 5.863 5.863 5.777 5.804 233,205 -0.08(-1.28%)
Sep 29, 2003 5.852 5.879 5.852 5.879 96,858 +0.01(+0.09%)
Sep 26, 2003 5.873 5.879 5.873 5.873 52,154 -0.04(-0.73%)
Sep 25, 2003 5.911 5.911 5.900 5.916 207,314 +0.01(+0.18%)
Sep 24, 2003 5.948 5.959 5.906 5.906 535,516 -0.02(-0.36%)
Sep 23, 2003 5.911 5.927 5.900 5.927 101,887 +0.08(+1.38%)
Sep 22, 2003 5.911 5.911 5.809 5.846 154,228 -0.10(-1.71%)
Sep 19, 2003 5.943 5.965 5.943 5.948 87,358 -0.02(-0.27%)
Sep 18, 2003 5.948 5.970 5.948 5.965 130,386 -0.02(-0.36%)
Sep 17, 2003 6.018 6.018 5.981 5.986 35,763 -0.05(-0.89%)
Sep 16, 2003 5.938 6.040 5.938 6.040 171,365 +0.17(+2.83%)
Sep 15, 2003 5.959 5.959 5.852 5.873 39,674 -0.03(-0.55%)
Sep 12, 2003 5.906 5.954 5.863 5.906 99,093 +0.05(+0.92%)
Sep 11, 2003 5.852 5.900 5.825 5.852 172,110 +0.00(+0.00%)
Sep 10, 2003 5.857 5.857 5.820 5.852 202,285 -0.05(-0.91%)
Sep 09, 2003 6.147 6.147 5.906 5.906 100,025 -0.20(-3.34%)
Sep 08, 2003 6.067 6.163 6.067 6.110 66,124 +0.09(+1.43%)
Sep 05, 2003 5.948 6.072 5.948 6.024 160,375 +0.05(+0.90%)
Sep 04, 2003 6.045 6.045 5.970 5.970 14,715 -0.10(-1.68%)
Sep 03, 2003 6.233 6.233 5.986 6.072 191,295 +0.05(+0.89%)
Sep 02, 2003 6.056 6.083 5.991 6.018 119,955 +0.06(+1.08%)
Aug 29, 2003 5.938 6.008 5.911 5.954 101,887 +0.06(+1.00%)
Aug 28, 2003 5.906 5.943 5.889 5.895 81,770 +0.02(+0.37%)
Aug 27, 2003 5.906 5.970 5.873 5.873 74,879 -0.10(-1.62%)
Aug 26, 2003 6.013 6.013 5.948 5.970 129,827 -0.17(-2.71%)
Aug 25, 2003 6.174 6.174 6.050 6.136 40,606 +0.07(+1.15%)
Aug 22, 2003 6.083 6.120 6.067 6.067 112,691 +0.06(+0.98%)
Aug 21, 2003 5.911 6.013 5.911 6.008 108,220 +0.10(+1.73%)
Aug 20, 2003 5.863 5.906 5.841 5.906 37,998 +0.00(+0.00%)
Aug 19, 2003 5.900 5.906 5.820 5.906 98,348 +0.02(+0.27%)
Aug 18, 2003 5.863 5.889 5.830 5.889 44,517 +0.04(+0.64%)
Aug 15, 2003 5.825 5.879 5.825 5.852 60,722 +0.05(+0.93%)
Aug 14, 2003 5.728 5.825 5.728 5.798 242,332 +0.07(+1.22%)
Aug 13, 2003 5.669 5.750 5.669 5.728 39,302 +0.14(+2.50%)
Aug 12, 2003 5.422 5.600 5.422 5.589 198,001 +0.22(+4.10%)
Aug 11, 2003 5.369 5.401 5.353 5.369 268,037 +0.00(+0.00%)
Aug 08, 2003 5.422 5.428 5.369 5.369 86,055 -0.06(-1.09%)
Aug 07, 2003 5.385 5.444 5.385 5.428 32,410 +0.05(+0.90%)
Aug 06, 2003 5.412 5.438 5.379 5.379 42,468 -0.04(-0.79%)
Aug 05, 2003 5.600 5.605 5.422 5.422 50,850 -0.21(-3.72%)
Aug 04, 2003 5.755 5.755 5.632 5.632 12,666 -0.11(-1.96%)
Aug 01, 2003 5.712 5.755 5.712 5.744 20,116 +0.03(+0.56%)
Jul 31, 2003 5.669 5.728 5.648 5.712 68,918 +0.07(+1.24%)
Jul 30, 2003 5.632 5.680 5.610 5.642 358,749 -0.02(-0.28%)
Jul 29, 2003 5.691 5.718 5.567 5.659 91,456 -0.11(-1.95%)
Jul 28, 2003 5.766 5.841 5.739 5.771 49,733 +0.06(+1.03%)
Jul 25, 2003 5.659 5.718 5.637 5.712 19,371 +0.09(+1.53%)
Jul 24, 2003 5.535 5.648 5.535 5.626 118,092 +0.18(+3.25%)
Jul 23, 2003 5.422 5.471 5.417 5.449 34,459 -0.03(-0.49%)
Jul 22, 2003 5.299 5.476 5.299 5.476 124,612 +0.20(+3.76%)
Jul 21, 2003 5.428 5.428 5.277 5.277 18,440 -0.25(-4.47%)
Jul 18, 2003 5.471 5.530 5.422 5.524 62,771 +0.14(+2.69%)
Jul 17, 2003 5.412 5.444 5.369 5.379 77,300 -0.12(-2.24%)
Jul 16, 2003 5.594 5.610 5.503 5.503 157,953 -0.01(-0.10%)
Jul 15, 2003 5.438 5.626 5.438 5.508 157,767 +0.08(+1.48%)
Jul 14, 2003 5.320 5.471 5.315 5.428 252,949 +0.16(+3.06%)
Jul 11, 2003 5.154 5.304 5.154 5.267 388,365 +0.14(+2.72%)
Jul 10, 2003 5.234 5.240 5.111 5.127 346,828 -0.17(-3.24%)
Jul 09, 2003 5.374 5.374 5.299 5.299 53,085 -0.07(-1.30%)
Jul 08, 2003 5.449 5.476 5.342 5.369 109,338 +0.05(+1.01%)
Jul 07, 2003 5.299 5.396 5.272 5.315 386,689 +0.16(+3.13%)
Jul 03, 2003 5.100 5.159 5.100 5.154 19,557 +0.00(+0.00%)
Jul 02, 2003 5.106 5.251 5.106 5.154 336,024 +0.11(+2.24%)
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.