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, 2011 9.711 9.819 9.711 9.755 33,403 +0.08(+0.86%)
Aug 30, 2011 9.517 9.672 9.517 9.672 16,718 +0.10(+1.05%)
Aug 29, 2011 9.560 9.587 9.458 9.571 46,371 +0.10(+1.02%)
Aug 26, 2011 9.329 9.490 9.307 9.474 26,131 +0.18(+1.91%)
Aug 25, 2011 9.431 9.442 9.237 9.296 64,822 -0.24(-2.54%)
Aug 24, 2011 9.571 9.571 9.463 9.539 34,286 -0.12(-1.28%)
Aug 23, 2011 9.690 9.782 9.356 9.663 246,730 +0.10(+1.07%)
Aug 22, 2011 9.706 9.706 9.458 9.560 39,862 -0.06(-0.62%)
Aug 19, 2011 9.366 9.803 9.366 9.620 99,382 +0.04(+0.39%)
Aug 18, 2011 9.690 9.690 9.517 9.582 45,173 -0.28(-2.84%)
Aug 17, 2011 9.825 9.862 9.792 9.862 42,690 +0.04(+0.38%)
Aug 16, 2011 9.852 9.954 9.755 9.825 61,246 -0.13(-1.30%)
Aug 15, 2011 9.884 9.954 9.879 9.954 14,921 +0.24(+2.50%)
Aug 12, 2011 9.787 9.787 9.663 9.711 32,470 -0.13(-1.32%)
Aug 11, 2011 9.631 9.943 9.631 9.841 38,004 +0.44(+4.70%)
Aug 10, 2011 9.523 9.663 9.339 9.399 81,705 -0.22(-2.30%)
Aug 09, 2011 9.312 9.879 9.275 9.620 105,658 +0.40(+4.39%)
Aug 08, 2011 9.312 9.668 9.113 9.215 154,074 -0.65(-6.56%)
Aug 05, 2011 9.954 9.954 9.631 9.862 46,763 -0.26(-2.56%)
Aug 04, 2011 10.27 10.27 10.12 10.12 80,229 -0.39(-3.69%)
Aug 03, 2011 10.49 10.54 10.41 10.51 55,631 +0.01(+0.10%)
Aug 02, 2011 10.59 10.62 10.50 10.50 64,707 -0.18(-1.72%)
Aug 01, 2011 10.63 10.68 10.54 10.68 79,721 +0.17(+1.59%)
Jul 29, 2011 10.50 10.57 10.49 10.51 181,976 -0.11(-1.02%)
Jul 28, 2011 10.63 10.72 10.60 10.62 44,361 +0.05(+0.46%)
Jul 27, 2011 10.66 10.66 10.57 10.57 21,636 -0.10(-0.91%)
Jul 26, 2011 10.73 10.73 10.67 10.67 38,818 +0.02(+0.20%)
Jul 25, 2011 10.59 10.67 10.51 10.65 97,643 +0.00(+0.00%)
Jul 22, 2011 10.68 10.68 10.64 10.65 43,623 +0.00(+0.00%)
Jul 21, 2011 10.53 10.67 10.52 10.65 84,391 +0.15(+1.39%)
Jul 20, 2011 10.48 10.57 10.47 10.50 85,590 +0.18(+1.72%)
Jul 19, 2011 10.28 10.35 10.26 10.33 74,647 +0.17(+1.65%)
Jul 18, 2011 10.25 10.25 10.13 10.16 51,475 -0.12(-1.15%)
Jul 15, 2011 10.28 10.33 10.28 10.28 16,900 +0.09(+0.90%)
Jul 14, 2011 10.29 10.30 10.19 10.19 26,892 -0.08(-0.74%)
Jul 13, 2011 10.20 10.38 10.20 10.26 26,521 +0.09(+0.90%)
Jul 12, 2011 10.19 10.20 10.13 10.17 25,150 -0.15(-1.46%)
Jul 11, 2011 10.30 10.39 10.27 10.32 35,586 -0.08(-0.73%)
Jul 08, 2011 10.30 10.40 10.30 10.40 31,007 -0.06(-0.62%)
Jul 07, 2011 10.42 10.46 10.42 10.46 20,614 +0.04(+0.41%)
Jul 06, 2011 10.42 10.42 10.38 10.42 24,479 +0.02(+0.16%)
Jul 05, 2011 10.39 10.40 10.35 10.40 28,422 -0.01(-0.05%)
Jul 01, 2011 10.34 10.42 10.34 10.41 21,386 +0.08(+0.78%)
Jun 30, 2011 10.22 10.33 10.22 10.33 16,002 +0.14(+1.34%)
Jun 29, 2011 10.09 10.19 10.09 10.19 13,445 +0.11(+1.11%)
Jun 28, 2011 9.954 10.08 9.954 10.08 50,496 +0.08(+0.75%)
Jun 27, 2011 9.873 10.01 9.873 10.00 32,681 +0.11(+1.09%)
Jun 24, 2011 9.873 9.895 9.819 9.895 48,259 -0.02(-0.16%)
Jun 23, 2011 9.911 9.911 9.819 9.911 44,077 -0.05(-0.54%)
Jun 22, 2011 9.992 9.997 9.944 9.965 13,554 -0.08(-0.82%)
Jun 21, 2011 9.927 10.08 9.927 10.05 91,764 +0.13(+1.32%)
Jun 20, 2011 9.868 9.927 9.868 9.916 41,429 -0.03(-0.33%)
Jun 17, 2011 9.927 9.981 9.927 9.949 34,998 -0.01(-0.05%)
Jun 16, 2011 9.992 10.02 9.895 9.954 93,051 -0.13(-1.28%)
Jun 15, 2011 10.08 10.08 10.01 10.08 62,728 -0.14(-1.37%)
Jun 14, 2011 10.15 10.22 10.15 10.22 33,509 +0.21(+2.09%)
Jun 13, 2011 10.08 10.08 9.965 10.01 99,942 -0.13(-1.32%)
Jun 10, 2011 10.27 10.36 10.15 10.15 136,244 -0.32(-3.04%)
Jun 09, 2011 10.44 10.52 10.44 10.47 39,953 +0.01(+0.10%)
Jun 08, 2011 10.44 10.47 10.44 10.46 41,027 -0.05(-0.51%)
Jun 07, 2011 10.53 10.57 10.50 10.51 31,176 +0.08(+0.77%)
Jun 06, 2011 10.51 10.51 10.42 10.43 9,643 -0.09(-0.82%)
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.