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 (%)
Jan 31, 2008 7.887 8.236 7.833 8.166 288,251 +0.14(+1.74%)
Jan 30, 2008 7.994 8.262 7.976 8.026 124,001 -0.11(-1.32%)
Jan 29, 2008 8.305 8.311 8.107 8.134 100,956 -0.11(-1.37%)
Jan 28, 2008 8.112 8.268 8.064 8.246 111,946 -0.10(-1.22%)
Jan 25, 2008 8.563 8.611 8.278 8.348 330,809 -0.14(-1.64%)
Jan 24, 2008 8.520 8.525 8.321 8.488 184,962 +0.02(+0.19%)
Jan 23, 2008 8.209 8.477 7.827 8.472 247,175 +0.07(+0.83%)
Jan 22, 2008 8.563 8.670 8.214 8.402 293,183 -0.48(-5.44%)
Jan 21, 2008 8.912 9.100 8.810 8.885 0 +0.00(+0.00%)
Jan 18, 2008 8.912 9.100 8.810 8.885 270,086 +0.11(+1.22%)
Jan 17, 2008 9.127 9.229 8.762 8.778 192,599 -0.31(-3.43%)
Jan 16, 2008 9.341 9.341 8.976 9.089 250,714 -0.28(-2.98%)
Jan 15, 2008 9.583 9.583 9.325 9.368 451,692 +0.05(+0.58%)
Jan 14, 2008 9.288 9.336 9.207 9.315 421,150 +0.37(+4.08%)
Jan 11, 2008 8.928 8.987 8.783 8.950 67,800 +0.01(+0.06%)
Jan 10, 2008 8.708 8.992 8.536 8.944 247,175 +0.03(+0.36%)
Jan 09, 2008 8.644 9.030 8.644 8.912 99,466 +0.33(+3.88%)
Jan 08, 2008 8.681 8.729 8.525 8.579 99,280 -0.08(-0.93%)
Jan 07, 2008 8.762 8.987 8.482 8.660 188,129 -0.09(-1.04%)
Jan 04, 2008 9.046 9.046 8.729 8.751 104,037 -0.43(-4.65%)
Jan 03, 2008 9.137 9.304 9.121 9.178 65,565 -0.05(-0.55%)
Jan 02, 2008 9.422 9.497 9.191 9.229 28,312 -0.27(-2.88%)
Jan 01, 2008 9.578 9.610 9.427 9.503 0 +0.00(+0.00%)
Dec 31, 2007 9.578 9.610 9.427 9.503 61,281 +0.08(+0.85%)
Dec 28, 2007 9.374 9.476 9.277 9.422 114,926 +0.16(+1.74%)
Dec 27, 2007 9.406 9.481 9.261 9.261 52,154 -0.06(-0.63%)
Dec 26, 2007 9.191 9.320 9.186 9.320 47,311 +0.18(+2.00%)
Dec 24, 2007 8.998 9.180 8.998 9.137 31,106 +0.16(+1.79%)
Dec 21, 2007 8.955 8.976 8.874 8.976 83,074 +0.07(+0.78%)
Dec 20, 2007 9.105 9.164 8.740 8.907 235,455 -1.41(-13.68%)
Dec 19, 2007 10.12 10.58 10.12 10.32 128,523 +0.28(+2.84%)
Dec 18, 2007 9.932 10.06 9.819 10.03 132,062 +0.25(+2.58%)
Dec 17, 2007 10.39 10.39 9.749 9.782 199,118 -0.84(-7.89%)
Dec 14, 2007 10.66 10.80 10.58 10.62 79,722 -0.14(-1.35%)
Dec 13, 2007 10.93 10.93 10.70 10.76 140,212 -0.52(-4.62%)
Dec 12, 2007 11.30 11.38 11.10 11.28 97,976 +0.37(+3.37%)
Dec 11, 2007 11.49 11.49 10.84 10.92 89,594 -0.61(-5.29%)
Dec 10, 2007 11.61 11.66 11.52 11.53 198,560 -0.23(-1.96%)
Dec 07, 2007 11.71 11.79 11.67 11.76 153,297 +0.00(+0.00%)
Dec 06, 2007 11.63 11.76 11.52 11.76 105,426 +0.11(+0.92%)
Dec 05, 2007 11.26 11.67 11.25 11.65 83,819 +0.54(+4.83%)
Dec 04, 2007 11.17 11.20 11.06 11.11 74,413 -0.02(-0.14%)
Dec 03, 2007 11.08 11.17 10.98 11.13 64,448 +0.08(+0.68%)
Nov 30, 2007 10.96 11.13 10.96 11.05 61,840 +0.19(+1.73%)
Nov 29, 2007 10.82 10.94 10.77 10.87 104,122 +0.08(+0.70%)
Nov 28, 2007 10.63 10.79 10.48 10.79 176,208 +0.22(+2.08%)
Nov 27, 2007 10.74 10.83 10.47 10.57 121,631 -0.07(-0.66%)
Nov 26, 2007 10.74 10.95 10.60 10.64 50,291 -0.04(-0.40%)
Nov 23, 2007 10.55 10.70 10.55 10.68 44,331 +0.15(+1.43%)
Nov 21, 2007 10.91 10.91 10.47 10.53 268,782 -0.39(-3.59%)
Nov 20, 2007 10.74 11.05 10.74 10.93 95,625 +0.20(+1.85%)
Nov 19, 2007 10.80 10.92 10.73 10.73 139,839 -0.23(-2.06%)
Nov 16, 2007 10.89 11.07 10.83 10.95 105,985 -0.12(-1.11%)
Nov 15, 2007 11.24 11.30 11.06 11.08 73,388 -0.23(-2.00%)
Nov 14, 2007 11.44 11.70 11.18 11.30 99,131 -0.23(-1.96%)
Nov 13, 2007 10.92 11.53 10.92 11.53 128,337 +0.67(+6.13%)
Nov 12, 2007 11.27 11.27 10.83 10.86 230,225 -0.69(-5.95%)
Nov 09, 2007 11.37 11.70 11.27 11.55 264,686 -0.07(-0.60%)
Nov 08, 2007 11.95 11.95 11.44 11.62 100,211 -0.44(-3.65%)
Nov 07, 2007 12.17 12.42 12.03 12.06 125,962 -0.37(-2.98%)
Nov 06, 2007 12.43 12.47 12.35 12.43 124,053 +0.19(+1.54%)
Nov 05, 2007 12.11 12.33 12.04 12.24 215,510 +0.04(+0.35%)
Nov 02, 2007 12.23 12.23 11.94 12.20 96,113 -0.11(-0.92%)
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.