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, 2006 8.536 8.536 8.461 8.499 48,988 -0.04(-0.44%)
Aug 30, 2006 8.418 8.542 8.418 8.536 77,673 +0.12(+1.47%)
Aug 29, 2006 8.391 8.418 8.354 8.413 29,988 +0.11(+1.36%)
Aug 28, 2006 8.295 8.397 8.257 8.300 54,203 -0.09(-1.02%)
Aug 25, 2006 8.407 8.531 8.386 8.386 48,243 -0.09(-1.01%)
Aug 24, 2006 8.440 8.472 8.418 8.472 19,930 +0.06(+0.77%)
Aug 23, 2006 8.407 8.440 8.407 8.407 35,763 -0.02(-0.25%)
Aug 22, 2006 8.644 8.644 8.429 8.429 25,332 -0.10(-1.13%)
Aug 21, 2006 8.434 8.563 8.348 8.525 104,122 -0.20(-2.34%)
Aug 18, 2006 8.805 8.805 8.606 8.729 27,008 +0.01(+0.06%)
Aug 17, 2006 8.644 8.770 8.644 8.724 67,614 +0.03(+0.31%)
Aug 16, 2006 8.563 8.697 8.563 8.697 109,710 +0.16(+1.89%)
Aug 15, 2006 8.450 8.536 8.450 8.536 53,085 +0.14(+1.66%)
Aug 14, 2006 8.354 8.434 8.354 8.397 55,879 +0.11(+1.30%)
Aug 11, 2006 8.343 8.343 8.246 8.289 76,182 -0.02(-0.19%)
Aug 10, 2006 8.214 8.305 8.214 8.305 409,786 +0.12(+1.44%)
Aug 09, 2006 8.123 8.230 8.123 8.187 141,003 +0.16(+1.94%)
Aug 08, 2006 7.978 8.032 7.951 8.032 91,829 +0.14(+1.84%)
Aug 07, 2006 7.903 7.919 7.881 7.887 32,410 -0.05(-0.61%)
Aug 04, 2006 7.919 7.972 7.919 7.935 42,841 -0.05(-0.61%)
Aug 03, 2006 7.774 8.010 7.774 7.983 46,007 -0.05(-0.67%)
Aug 02, 2006 8.026 8.053 7.999 8.037 29,988 +0.06(+0.81%)
Aug 01, 2006 7.929 7.989 7.865 7.972 83,447 -0.05(-0.60%)
Jul 31, 2006 7.999 8.032 7.935 8.021 41,164 -0.04(-0.47%)
Jul 28, 2006 8.048 8.080 8.015 8.058 124,984 +0.03(+0.40%)
Jul 27, 2006 8.032 8.064 7.967 8.026 87,358 +0.11(+1.36%)
Jul 26, 2006 7.892 7.999 7.870 7.919 47,125 +0.01(+0.07%)
Jul 25, 2006 7.962 7.989 7.811 7.913 66,497 +0.01(+0.07%)
Jul 24, 2006 7.795 7.919 7.795 7.908 116,602 +0.19(+2.51%)
Jul 21, 2006 7.768 7.785 7.683 7.715 92,946 +0.01(+0.07%)
Jul 20, 2006 7.817 7.849 7.709 7.709 128,337 +0.01(+0.07%)
Jul 19, 2006 7.597 7.768 7.597 7.704 86,427 +0.21(+2.87%)
Jul 18, 2006 7.581 7.597 7.484 7.489 51,968 -0.08(-1.06%)
Jul 17, 2006 7.720 7.720 7.570 7.570 62,212 -0.27(-3.49%)
Jul 14, 2006 7.860 7.860 7.779 7.844 59,418 -0.10(-1.28%)
Jul 13, 2006 8.112 8.112 7.929 7.946 141,003 -0.22(-2.70%)
Jul 12, 2006 8.246 8.246 8.107 8.166 94,623 -0.13(-1.62%)
Jul 11, 2006 8.268 8.300 8.203 8.300 48,429 +0.03(+0.32%)
Jul 10, 2006 8.300 8.375 8.268 8.273 50,105 +0.03(+0.39%)
Jul 07, 2006 8.321 8.321 8.236 8.241 45,449 -0.11(-1.29%)
Jul 06, 2006 8.348 8.391 8.321 8.348 56,625 +0.03(+0.32%)
Jul 05, 2006 8.445 8.445 8.321 8.321 57,928 -0.26(-3.00%)
Jul 03, 2006 8.418 8.580 8.418 8.579 32,969 +0.19(+2.30%)
Jun 30, 2006 8.434 8.483 8.375 8.386 26,822 -0.02(-0.19%)
Jun 29, 2006 8.166 8.418 8.166 8.402 136,905 +0.31(+3.78%)
Jun 28, 2006 8.064 8.117 8.064 8.096 12,852 +0.04(+0.53%)
Jun 27, 2006 8.327 8.327 8.048 8.053 100,956 -0.05(-0.66%)
Jun 26, 2006 8.187 8.187 8.048 8.107 193,344 +0.14(+1.75%)
Jun 23, 2006 8.026 8.052 7.892 7.967 78,976 -0.12(-1.46%)
Jun 22, 2006 8.187 8.187 8.032 8.085 56,625 -0.06(-0.73%)
Jun 21, 2006 8.064 8.166 8.021 8.144 61,281 +0.04(+0.46%)
Jun 20, 2006 8.171 8.171 8.074 8.107 38,557 -0.20(-2.39%)
Jun 19, 2006 8.440 8.440 8.300 8.305 12,479 -0.10(-1.21%)
Jun 16, 2006 8.525 8.525 8.375 8.407 57,742 -0.02(-0.25%)
Jun 15, 2006 8.214 8.461 8.193 8.429 117,347 +0.16(+1.95%)
Jun 14, 2006 8.085 8.295 8.080 8.268 135,043 +0.31(+3.84%)
Jun 13, 2006 8.026 8.091 7.897 7.962 183,472 -0.19(-2.37%)
Jun 12, 2006 8.461 8.461 8.080 8.155 75,810 -0.27(-3.19%)
Jun 09, 2006 8.590 8.681 8.311 8.423 197,442 -0.02(-0.19%)
Jun 08, 2006 8.746 8.746 8.257 8.440 213,088 -0.44(-4.96%)
Jun 07, 2006 8.917 8.982 8.858 8.880 95,740 -0.17(-1.90%)
Jun 06, 2006 9.100 9.137 9.019 9.052 155,718 -0.08(-0.88%)
Jun 05, 2006 9.368 9.368 9.116 9.132 220,725 -0.36(-3.79%)
Jun 02, 2006 9.449 9.583 9.449 9.492 60,164 +0.15(+1.61%)
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.