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, 2012 8.713 8.741 8.713 8.730 48,269 +0.10(+1.10%)
Aug 30, 2012 8.652 8.652 8.624 8.635 33,038 -0.03(-0.39%)
Aug 29, 2012 8.697 8.725 8.624 8.669 31,034 -0.07(-0.83%)
Aug 27, 2012 8.786 8.786 8.719 8.741 30,809 -0.07(-0.76%)
Aug 24, 2012 8.697 8.826 8.697 8.809 28,760 +0.08(+0.90%)
Aug 23, 2012 8.764 8.769 8.691 8.730 29,840 -0.03(-0.32%)
Aug 22, 2012 8.725 8.764 8.697 8.758 32,547 -0.01(-0.06%)
Aug 21, 2012 8.820 8.831 8.736 8.764 32,402 +0.01(+0.06%)
Aug 20, 2012 8.708 8.763 8.697 8.758 22,907 +0.01(+0.13%)
Aug 17, 2012 8.708 8.753 8.702 8.747 50,450 -0.01(-0.06%)
Aug 16, 2012 8.741 8.753 8.725 8.753 33,339 +0.03(+0.32%)
Aug 15, 2012 8.697 8.725 8.697 8.725 6,210 +0.02(+0.26%)
Aug 14, 2012 8.708 8.769 8.697 8.702 55,720 +0.04(+0.52%)
Aug 13, 2012 8.613 8.663 8.579 8.657 72,700 -0.03(-0.32%)
Aug 10, 2012 8.646 8.685 8.590 8.685 24,984 +0.01(+0.06%)
Aug 09, 2012 8.601 8.680 8.601 8.680 68,107 +0.06(+0.65%)
Aug 08, 2012 8.529 8.624 8.529 8.624 96,311 -0.01(-0.06%)
Aug 07, 2012 8.557 8.652 8.557 8.629 12,601 +0.04(+0.52%)
Aug 06, 2012 8.573 8.652 8.551 8.585 53,473 -0.03(-0.39%)
Aug 03, 2012 8.585 8.685 8.585 8.618 22,307 +0.15(+1.72%)
Aug 02, 2012 8.467 8.473 8.372 8.473 38,308 -0.05(-0.59%)
Aug 01, 2012 8.444 8.523 8.444 8.523 59,962 +0.10(+1.20%)
Jul 31, 2012 8.444 8.478 8.387 8.422 81,770 +0.10(+1.14%)
Jul 30, 2012 8.271 8.355 8.271 8.327 77,048 -0.02(-0.27%)
Jul 27, 2012 8.276 8.360 8.265 8.349 53,602 +0.22(+2.76%)
Jul 26, 2012 8.108 8.125 8.069 8.125 71,699 +0.09(+1.12%)
Jul 25, 2012 8.041 8.075 8.013 8.035 47,422 +0.00(+0.00%)
Jul 24, 2012 8.063 8.097 7.991 8.035 39,730 -0.03(-0.42%)
Jul 23, 2012 7.979 8.075 7.935 8.069 81,891 -0.16(-1.97%)
Jul 20, 2012 8.243 8.276 8.215 8.232 25,061 -0.03(-0.34%)
Jul 19, 2012 8.271 8.355 8.260 8.260 63,078 +0.03(+0.34%)
Jul 18, 2012 8.159 8.243 8.142 8.232 50,680 +0.01(+0.14%)
Jul 17, 2012 8.265 8.265 8.192 8.220 72,786 +0.00(+0.00%)
Jul 16, 2012 8.276 8.276 8.198 8.220 31,551 -0.13(-1.54%)
Jul 13, 2012 8.299 8.360 8.293 8.349 11,023 +0.04(+0.47%)
Jul 12, 2012 8.237 8.332 8.237 8.310 55,538 -0.08(-0.94%)
Jul 11, 2012 8.360 8.439 8.344 8.388 78,566 +0.06(+0.67%)
Jul 10, 2012 8.377 8.456 8.316 8.332 126,269 -0.10(-1.13%)
Jul 09, 2012 8.388 8.433 8.366 8.428 95,222 +0.03(+0.33%)
Jul 06, 2012 8.383 8.428 8.321 8.400 109,729 -0.07(-0.79%)
Jul 05, 2012 8.495 8.522 8.354 8.467 61,006 -0.06(-0.72%)
Jul 03, 2012 8.495 8.545 8.495 8.529 33,602 +0.10(+1.13%)
Jul 02, 2012 8.416 8.442 8.397 8.433 42,874 +0.03(+0.33%)
Jun 29, 2012 8.366 8.444 8.349 8.405 85,630 +0.20(+2.46%)
Jun 28, 2012 8.192 8.237 8.131 8.204 66,688 -0.05(-0.61%)
Jun 27, 2012 8.254 8.276 8.232 8.254 71,448 +0.07(+0.89%)
Jun 26, 2012 8.086 8.192 8.047 8.181 145,632 +0.14(+1.74%)
Jun 25, 2012 8.035 8.041 7.974 8.041 80,219 -0.08(-1.03%)
Jun 22, 2012 8.086 8.136 8.058 8.125 161,002 +0.11(+1.41%)
Jun 21, 2012 8.198 8.215 7.985 8.012 73,554 -0.26(-3.19%)
Jun 20, 2012 8.215 8.321 8.198 8.276 78,133 +0.06(+0.75%)
Jun 19, 2012 8.164 8.248 8.153 8.215 19,184 +0.06(+0.76%)
Jun 18, 2012 8.075 8.153 8.075 8.153 13,216 +0.04(+0.48%)
Jun 15, 2012 8.030 8.119 8.002 8.114 87,605 +0.11(+1.40%)
Jun 14, 2012 8.119 8.119 7.929 8.002 183,865 -0.46(-5.43%)
Jun 13, 2012 8.411 8.478 8.332 8.461 172,716 +0.02(+0.27%)
Jun 12, 2012 8.422 8.489 8.377 8.439 205,177 +0.04(+0.47%)
Jun 11, 2012 8.506 8.506 8.383 8.400 194,440 -0.01(-0.07%)
Jun 08, 2012 8.405 8.433 8.321 8.405 149,677 -0.12(-1.38%)
Jun 07, 2012 8.585 8.652 8.338 8.523 197,863 +0.00(+0.00%)
Jun 06, 2012 8.405 8.529 8.405 8.523 146,197 +0.17(+2.08%)
Jun 05, 2012 8.383 8.473 8.332 8.349 446,916 -0.02(-0.27%)
Jun 04, 2012 8.444 8.444 8.304 8.372 95,408 -0.08(-0.93%)
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.