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

Taiwan Fund (NY: TWN )

39.99 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 5.906 5.906 5.879 5.900 9,685 -0.02(-0.36%)
Aug 30, 2004 5.986 5.986 5.906 5.922 49,174 -0.11(-1.78%)
Aug 27, 2004 6.040 6.056 6.013 6.029 18,440 +0.03(+0.45%)
Aug 26, 2004 6.024 6.061 6.002 6.002 41,164 -0.01(-0.09%)
Aug 25, 2004 5.959 6.008 5.932 6.008 229,852 +0.06(+0.99%)
Aug 24, 2004 6.013 6.013 5.884 5.948 263,008 +0.16(+2.78%)
Aug 23, 2004 5.777 5.820 5.744 5.787 60,536 -0.01(-0.19%)
Aug 20, 2004 5.712 5.798 5.712 5.798 24,587 +0.13(+2.37%)
Aug 19, 2004 5.712 5.739 5.621 5.664 80,839 +0.11(+1.93%)
Aug 18, 2004 5.508 5.610 5.503 5.557 77,300 +0.10(+1.87%)
Aug 17, 2004 5.449 5.460 5.315 5.455 97,976 +0.03(+0.59%)
Aug 16, 2004 5.374 5.428 5.347 5.422 42,841 -0.01(-0.10%)
Aug 13, 2004 5.369 5.433 5.369 5.428 6,891 +0.06(+1.10%)
Aug 12, 2004 5.412 5.438 5.369 5.369 11,921 -0.01(-0.10%)
Aug 11, 2004 5.460 5.460 5.369 5.374 29,988 -0.14(-2.53%)
Aug 10, 2004 5.449 5.514 5.449 5.514 7,636 +0.09(+1.58%)
Aug 09, 2004 5.406 5.428 5.369 5.428 351,484 +0.06(+1.10%)
Aug 06, 2004 5.449 5.449 5.347 5.369 39,861 -0.12(-2.15%)
Aug 05, 2004 5.492 5.567 5.487 5.487 45,449 +0.06(+1.19%)
Aug 04, 2004 5.417 5.422 5.379 5.422 22,910 +0.00(+0.00%)
Aug 03, 2004 5.433 5.481 5.422 5.422 33,714 -0.04(-0.79%)
Aug 02, 2004 5.444 5.471 5.401 5.465 30,733 -0.03(-0.59%)
Jul 30, 2004 5.476 5.503 5.460 5.497 16,950 +0.08(+1.39%)
Jul 29, 2004 5.363 5.422 5.363 5.422 46,007 +0.03(+0.60%)
Jul 28, 2004 5.449 5.449 5.353 5.390 27,753 -0.10(-1.86%)
Jul 27, 2004 5.406 5.492 5.406 5.492 71,898 +0.12(+2.20%)
Jul 26, 2004 5.396 5.417 5.369 5.374 37,812 +0.00(+0.00%)
Jul 23, 2004 5.476 5.476 5.369 5.374 55,693 -0.08(-1.38%)
Jul 22, 2004 5.379 5.492 5.379 5.449 88,476 +0.03(+0.49%)
Jul 21, 2004 5.562 5.573 5.422 5.422 61,840 -0.06(-1.08%)
Jul 20, 2004 5.406 5.481 5.396 5.481 53,458 -0.05(-0.97%)
Jul 19, 2004 5.578 5.610 5.508 5.535 22,165 -0.04(-0.77%)
Jul 16, 2004 5.610 5.610 5.578 5.578 13,597 -0.05(-0.95%)
Jul 15, 2004 5.712 5.718 5.583 5.632 52,154 -0.13(-2.33%)
Jul 14, 2004 5.777 5.777 5.761 5.766 24,959 -0.06(-1.11%)
Jul 13, 2004 5.820 5.836 5.809 5.830 31,479 -0.02(-0.37%)
Jul 12, 2004 5.916 5.916 5.836 5.852 59,605 -0.06(-1.09%)
Jul 09, 2004 5.895 5.948 5.895 5.916 46,007 +0.06(+1.10%)
Jul 08, 2004 5.911 5.911 5.846 5.852 60,164 -0.11(-1.89%)
Jul 07, 2004 6.024 6.040 5.938 5.965 102,446 +0.12(+2.02%)
Jul 06, 2004 5.906 5.906 5.841 5.846 138,582 -0.06(-1.09%)
Jul 02, 2004 5.959 5.959 5.895 5.911 24,959 -0.03(-0.45%)
Jul 01, 2004 6.013 6.056 5.938 5.938 69,477 -0.13(-2.12%)
Jun 30, 2004 5.965 6.067 5.965 6.067 26,822 +0.13(+2.26%)
Jun 29, 2004 5.895 5.938 5.895 5.932 49,174 +0.04(+0.64%)
Jun 28, 2004 5.932 5.943 5.884 5.895 94,250 -0.06(-0.99%)
Jun 25, 2004 5.906 5.959 5.906 5.954 7,450 +0.07(+1.19%)
Jun 24, 2004 5.857 5.932 5.857 5.884 17,881 +0.03(+0.46%)
Jun 23, 2004 5.734 5.873 5.734 5.857 59,791 +0.18(+3.22%)
Jun 22, 2004 5.594 5.675 5.589 5.675 53,831 +0.04(+0.76%)
Jun 21, 2004 5.637 5.669 5.610 5.632 62,958 -0.05(-0.85%)
Jun 18, 2004 5.723 5.723 5.664 5.680 54,948 -0.09(-1.58%)
Jun 17, 2004 5.777 5.809 5.728 5.771 22,351 +0.03(+0.47%)
Jun 16, 2004 5.718 5.744 5.669 5.744 41,164 -0.02(-0.37%)
Jun 15, 2004 5.761 5.825 5.744 5.766 90,898 +0.06(+1.03%)
Jun 14, 2004 5.809 5.809 5.669 5.707 68,546 -0.35(-5.85%)
Jun 10, 2004 6.045 6.088 6.045 6.061 10,803 -0.01(-0.09%)
Jun 09, 2004 6.179 6.179 6.067 6.067 22,538 -0.14(-2.33%)
Jun 08, 2004 6.281 6.281 6.174 6.212 14,156 -0.04(-0.69%)
Jun 07, 2004 6.249 6.254 6.174 6.254 46,380 +0.27(+4.58%)
Jun 04, 2004 5.889 5.991 5.889 5.981 26,636 +0.09(+1.55%)
Jun 03, 2004 5.906 5.911 5.841 5.889 62,399 -0.18(-2.92%)
Jun 02, 2004 6.093 6.093 5.986 6.067 264,684 -0.11(-1.74%)
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.