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 29, 2003 5.938 6.008 5.911 5.954 101,887 +0.06(+1.00%)
Aug 28, 2003 5.906 5.943 5.889 5.895 81,770 +0.02(+0.37%)
Aug 27, 2003 5.906 5.970 5.873 5.873 74,879 -0.10(-1.62%)
Aug 26, 2003 6.013 6.013 5.948 5.970 129,827 -0.17(-2.71%)
Aug 25, 2003 6.174 6.174 6.050 6.136 40,606 +0.07(+1.15%)
Aug 22, 2003 6.083 6.120 6.067 6.067 112,691 +0.06(+0.98%)
Aug 21, 2003 5.911 6.013 5.911 6.008 108,220 +0.10(+1.73%)
Aug 20, 2003 5.863 5.906 5.841 5.906 37,998 +0.00(+0.00%)
Aug 19, 2003 5.900 5.906 5.820 5.906 98,348 +0.02(+0.27%)
Aug 18, 2003 5.863 5.889 5.830 5.889 44,517 +0.04(+0.64%)
Aug 15, 2003 5.825 5.879 5.825 5.852 60,722 +0.05(+0.93%)
Aug 14, 2003 5.728 5.825 5.728 5.798 242,332 +0.07(+1.22%)
Aug 13, 2003 5.669 5.750 5.669 5.728 39,302 +0.14(+2.50%)
Aug 12, 2003 5.422 5.600 5.422 5.589 198,001 +0.22(+4.10%)
Aug 11, 2003 5.369 5.401 5.353 5.369 268,037 +0.00(+0.00%)
Aug 08, 2003 5.422 5.428 5.369 5.369 86,055 -0.06(-1.09%)
Aug 07, 2003 5.385 5.444 5.385 5.428 32,410 +0.05(+0.90%)
Aug 06, 2003 5.412 5.438 5.379 5.379 42,468 -0.04(-0.79%)
Aug 05, 2003 5.600 5.605 5.422 5.422 50,850 -0.21(-3.72%)
Aug 04, 2003 5.755 5.755 5.632 5.632 12,666 -0.11(-1.96%)
Aug 01, 2003 5.712 5.755 5.712 5.744 20,116 +0.03(+0.56%)
Jul 31, 2003 5.669 5.728 5.648 5.712 68,918 +0.07(+1.24%)
Jul 30, 2003 5.632 5.680 5.610 5.642 358,749 -0.02(-0.28%)
Jul 29, 2003 5.691 5.718 5.567 5.659 91,456 -0.11(-1.95%)
Jul 28, 2003 5.766 5.841 5.739 5.771 49,733 +0.06(+1.03%)
Jul 25, 2003 5.659 5.718 5.637 5.712 19,371 +0.09(+1.53%)
Jul 24, 2003 5.535 5.648 5.535 5.626 118,092 +0.18(+3.25%)
Jul 23, 2003 5.422 5.471 5.417 5.449 34,459 -0.03(-0.49%)
Jul 22, 2003 5.299 5.476 5.299 5.476 124,612 +0.20(+3.76%)
Jul 21, 2003 5.428 5.428 5.277 5.277 18,440 -0.25(-4.47%)
Jul 18, 2003 5.471 5.530 5.422 5.524 62,771 +0.14(+2.69%)
Jul 17, 2003 5.412 5.444 5.369 5.379 77,300 -0.12(-2.24%)
Jul 16, 2003 5.594 5.610 5.503 5.503 157,953 -0.01(-0.10%)
Jul 15, 2003 5.438 5.626 5.438 5.508 157,767 +0.08(+1.48%)
Jul 14, 2003 5.320 5.471 5.315 5.428 252,949 +0.16(+3.06%)
Jul 11, 2003 5.154 5.304 5.154 5.267 388,365 +0.14(+2.72%)
Jul 10, 2003 5.234 5.240 5.111 5.127 346,828 -0.17(-3.24%)
Jul 09, 2003 5.374 5.374 5.299 5.299 53,085 -0.07(-1.30%)
Jul 08, 2003 5.449 5.476 5.342 5.369 109,338 +0.05(+1.01%)
Jul 07, 2003 5.299 5.396 5.272 5.315 386,689 +0.16(+3.13%)
Jul 03, 2003 5.100 5.159 5.100 5.154 19,557 +0.00(+0.00%)
Jul 02, 2003 5.106 5.251 5.106 5.154 336,024 +0.11(+2.24%)
Jul 01, 2003 5.025 5.047 5.004 5.041 143,052 +0.12(+2.51%)
Jun 30, 2003 4.934 5.020 4.891 4.918 317,956 -0.02(-0.43%)
Jun 27, 2003 5.106 5.106 4.939 4.939 97,231 -0.17(-3.36%)
Jun 26, 2003 5.057 5.111 4.998 5.111 30,733 +0.06(+1.28%)
Jun 25, 2003 5.004 5.084 5.004 5.047 84,192 +0.05(+0.97%)
Jun 24, 2003 4.998 5.047 4.998 4.998 37,812 +0.01(+0.11%)
Jun 23, 2003 5.127 5.127 4.966 4.993 190,736 -0.21(-4.12%)
Jun 20, 2003 5.213 5.245 5.181 5.208 30,920 -0.03(-0.51%)
Jun 19, 2003 5.213 5.267 5.213 5.234 144,729 +0.01(+0.21%)
Jun 18, 2003 5.304 5.304 5.224 5.224 148,081 +0.02(+0.31%)
Jun 17, 2003 5.165 5.256 5.165 5.208 166,149 +0.10(+1.89%)
Jun 16, 2003 5.020 5.111 5.020 5.111 27,008 +0.11(+2.26%)
Jun 13, 2003 5.025 5.025 4.977 4.998 16,577 -0.05(-0.96%)
Jun 12, 2003 5.052 5.052 5.030 5.047 164,659 +0.04(+0.86%)
Jun 11, 2003 4.987 5.009 4.961 5.004 117,720 +0.01(+0.21%)
Jun 10, 2003 4.939 4.993 4.939 4.993 62,771 +0.04(+0.76%)
Jun 09, 2003 5.014 5.014 4.945 4.955 31,851 +0.02(+0.33%)
Jun 06, 2003 4.945 4.982 4.939 4.939 252,577 +0.02(+0.33%)
Jun 05, 2003 4.955 4.955 4.923 4.923 149,385 -0.01(-0.22%)
Jun 04, 2003 4.880 4.982 4.880 4.934 79,349 +0.07(+1.43%)
Jun 03, 2003 4.859 4.875 4.853 4.864 60,350 -0.01(-0.11%)
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.