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 (%)
Apr 30, 2010 7.811 7.811 7.688 7.704 95,238 -0.09(-1.10%)
Apr 29, 2010 7.736 7.806 7.736 7.790 77,302 +0.06(+0.76%)
Apr 28, 2010 7.709 7.768 7.695 7.731 117,359 +0.06(+0.77%)
Apr 27, 2010 7.785 7.801 7.652 7.672 142,259 -0.11(-1.38%)
Apr 26, 2010 7.795 7.822 7.765 7.779 112,307 +0.10(+1.26%)
Apr 23, 2010 7.640 7.699 7.640 7.683 69,341 +0.05(+0.63%)
Apr 22, 2010 7.548 7.650 7.548 7.634 87,066 +0.01(+0.14%)
Apr 21, 2010 7.607 7.629 7.516 7.623 1,933,183 +0.01(+0.14%)
Apr 20, 2010 7.613 7.627 7.591 7.613 54,572 +0.03(+0.42%)
Apr 19, 2010 7.521 7.581 7.489 7.581 167,511 -0.11(-1.47%)
Apr 16, 2010 7.736 7.736 7.597 7.694 150,639 -0.05(-0.69%)
Apr 15, 2010 7.795 7.795 7.731 7.747 175,401 -0.02(-0.21%)
Apr 14, 2010 7.699 7.778 7.699 7.763 61,672 +0.10(+1.26%)
Apr 13, 2010 7.672 7.704 7.607 7.666 97,154 -0.05(-0.63%)
Apr 12, 2010 7.720 7.758 7.699 7.715 47,760 -0.01(-0.14%)
Apr 09, 2010 7.672 7.725 7.672 7.725 12,586 +0.03(+0.35%)
Apr 08, 2010 7.645 7.714 7.623 7.699 1,918,663 +0.02(+0.21%)
Apr 07, 2010 7.715 7.738 7.678 7.683 78,019 -0.02(-0.21%)
Apr 06, 2010 7.720 7.720 7.688 7.699 83,892 +0.03(+0.35%)
Apr 05, 2010 7.629 7.688 7.629 7.672 61,108 +0.01(+0.07%)
Apr 01, 2010 7.581 7.666 7.666 7.666 71,712 +0.16(+2.15%)
Mar 31, 2010 7.543 7.543 7.479 7.505 56,455 -0.01(-0.14%)
Mar 30, 2010 7.516 7.516 7.489 7.516 34,196 +0.04(+0.50%)
Mar 29, 2010 7.495 7.495 7.446 7.479 139,334 +0.05(+0.72%)
Mar 26, 2010 7.414 7.446 7.409 7.425 134,231 +0.03(+0.36%)
Mar 25, 2010 7.419 7.479 7.258 7.398 109,556 +0.02(+0.22%)
Mar 24, 2010 7.350 7.425 7.350 7.382 58,988 -0.08(-1.01%)
Mar 23, 2010 7.403 7.457 7.387 7.457 39,562 +0.00(+0.00%)
Mar 22, 2010 7.425 7.479 7.414 7.457 53,007 -0.04(-0.50%)
Mar 19, 2010 7.462 7.505 7.452 7.495 217,730 -0.01(-0.14%)
Mar 18, 2010 7.462 7.505 7.452 7.505 116,789 +0.02(+0.31%)
Mar 17, 2010 7.484 7.505 7.430 7.482 138,766 +0.10(+1.29%)
Mar 16, 2010 7.344 7.387 7.323 7.387 73,448 +0.10(+1.40%)
Mar 15, 2010 7.263 7.285 7.263 7.285 88,046 -0.15(-2.02%)
Mar 12, 2010 7.403 7.446 7.393 7.436 25,837 +0.00(+0.00%)
Mar 11, 2010 7.419 7.441 7.382 7.436 29,523 +0.00(+0.00%)
Mar 10, 2010 7.360 7.474 7.360 7.436 41,887 +0.03(+0.44%)
Mar 09, 2010 7.430 7.457 7.403 7.403 53,184 +0.01(+0.15%)
Mar 08, 2010 7.457 7.457 7.382 7.393 64,444 +0.01(+0.15%)
Mar 05, 2010 7.280 7.384 7.280 7.382 87,163 +0.17(+2.31%)
Mar 04, 2010 7.194 7.221 7.189 7.215 34,235 -0.05(-0.74%)
Mar 03, 2010 7.253 7.328 7.253 7.269 8,177 +0.02(+0.22%)
Mar 02, 2010 7.199 7.285 7.199 7.253 27,891 +0.04(+0.52%)
Mar 01, 2010 7.178 7.263 7.173 7.215 96,707 +0.12(+1.66%)
Feb 26, 2010 7.045 7.097 7.022 7.097 23,965 +0.02(+0.30%)
Feb 25, 2010 7.038 7.092 6.969 7.076 128,179 -0.09(-1.20%)
Feb 24, 2010 7.108 7.215 7.097 7.162 109,468 +0.02(+0.23%)
Feb 23, 2010 7.173 7.194 7.092 7.146 119,273 +0.00(+0.00%)
Feb 22, 2010 7.194 7.194 7.130 7.146 39,151 -0.02(-0.30%)
Feb 19, 2010 7.183 7.205 7.130 7.167 29,985 -0.07(-1.00%)
Feb 18, 2010 7.178 7.269 7.162 7.240 77,794 +0.05(+0.71%)
Feb 17, 2010 7.173 7.215 7.167 7.189 26,839 +0.05(+0.75%)
Feb 16, 2010 7.038 7.162 7.038 7.135 24,415 +0.10(+1.37%)
Feb 12, 2010 6.985 7.038 7.038 7.038 24,773 -0.10(-1.43%)
Feb 11, 2010 7.028 7.140 7.028 7.140 69,544 +0.12(+1.76%)
Feb 10, 2010 7.017 7.097 6.979 7.017 59,512 +0.05(+0.77%)
Feb 09, 2010 7.022 7.060 6.958 6.963 170,638 +0.08(+1.09%)
Feb 08, 2010 6.905 6.947 6.850 6.888 59,052 -0.03(-0.47%)
Feb 05, 2010 6.867 6.920 6.759 6.920 140,809 -0.03(-0.39%)
Feb 04, 2010 7.113 7.119 6.947 6.947 93,963 -0.23(-3.22%)
Feb 03, 2010 7.183 7.248 7.164 7.178 137,202 -0.02(-0.22%)
Feb 02, 2010 7.189 7.226 7.087 7.194 129,663 -0.05(-0.74%)
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.