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 (%)
Sep 30, 2011 8.326 8.326 8.078 8.099 41,895 -0.24(-2.85%)
Sep 29, 2011 8.369 8.487 8.261 8.336 54,789 +0.05(+0.65%)
Sep 28, 2011 8.471 8.471 8.245 8.283 36,602 -0.20(-2.41%)
Sep 27, 2011 8.466 8.601 8.466 8.487 71,374 +0.22(+2.67%)
Sep 26, 2011 8.250 8.309 8.111 8.266 83,836 -0.12(-1.41%)
Sep 23, 2011 8.299 8.407 8.245 8.385 37,271 +0.05(+0.58%)
Sep 22, 2011 8.412 8.412 8.212 8.336 83,821 -0.43(-4.86%)
Sep 21, 2011 8.957 8.978 8.746 8.762 39,066 -0.23(-2.52%)
Sep 20, 2011 8.994 9.070 8.930 8.989 62,940 +0.02(+0.18%)
Sep 19, 2011 8.951 9.000 8.870 8.973 30,042 -0.23(-2.46%)
Sep 16, 2011 9.151 9.253 9.151 9.199 50,602 +0.04(+0.41%)
Sep 15, 2011 9.064 9.172 9.064 9.161 37,646 +0.17(+1.86%)
Sep 14, 2011 9.086 9.086 8.854 8.994 98,550 -0.09(-1.01%)
Sep 13, 2011 9.064 9.091 8.946 9.086 110,658 +0.04(+0.48%)
Sep 12, 2011 9.032 9.167 8.876 9.043 250,740 -0.11(-1.18%)
Sep 09, 2011 9.383 9.383 9.108 9.151 133,066 -0.24(-2.53%)
Sep 08, 2011 9.415 9.442 9.372 9.388 23,780 -0.10(-1.02%)
Sep 07, 2011 9.469 9.517 9.442 9.485 81,909 +0.14(+1.50%)
Sep 06, 2011 9.237 9.345 9.215 9.345 56,844 -0.16(-1.65%)
Sep 02, 2011 9.598 9.674 9.496 9.501 55,522 -0.23(-2.33%)
Sep 01, 2011 9.765 9.776 9.701 9.728 60,453 -0.03(-0.28%)
Aug 31, 2011 9.711 9.819 9.711 9.755 33,403 +0.08(+0.86%)
Aug 30, 2011 9.517 9.672 9.517 9.672 16,718 +0.10(+1.05%)
Aug 29, 2011 9.560 9.587 9.458 9.571 46,371 +0.10(+1.02%)
Aug 26, 2011 9.329 9.490 9.307 9.474 26,131 +0.18(+1.91%)
Aug 25, 2011 9.431 9.442 9.237 9.296 64,822 -0.24(-2.54%)
Aug 24, 2011 9.571 9.571 9.463 9.539 34,286 -0.12(-1.28%)
Aug 23, 2011 9.690 9.782 9.356 9.663 246,730 +0.10(+1.07%)
Aug 22, 2011 9.706 9.706 9.458 9.560 39,862 -0.06(-0.62%)
Aug 19, 2011 9.366 9.803 9.366 9.620 99,382 +0.04(+0.39%)
Aug 18, 2011 9.690 9.690 9.517 9.582 45,173 -0.28(-2.84%)
Aug 17, 2011 9.825 9.862 9.792 9.862 42,690 +0.04(+0.38%)
Aug 16, 2011 9.852 9.954 9.755 9.825 61,246 -0.13(-1.30%)
Aug 15, 2011 9.884 9.954 9.879 9.954 14,921 +0.24(+2.50%)
Aug 12, 2011 9.787 9.787 9.663 9.711 32,470 -0.13(-1.32%)
Aug 11, 2011 9.631 9.943 9.631 9.841 38,004 +0.44(+4.70%)
Aug 10, 2011 9.523 9.663 9.339 9.399 81,705 -0.22(-2.30%)
Aug 09, 2011 9.312 9.879 9.275 9.620 105,658 +0.40(+4.39%)
Aug 08, 2011 9.312 9.668 9.113 9.215 154,074 -0.65(-6.56%)
Aug 05, 2011 9.954 9.954 9.631 9.862 46,763 -0.26(-2.56%)
Aug 04, 2011 10.27 10.27 10.12 10.12 80,229 -0.39(-3.69%)
Aug 03, 2011 10.49 10.54 10.41 10.51 55,631 +0.01(+0.10%)
Aug 02, 2011 10.59 10.62 10.50 10.50 64,707 -0.18(-1.72%)
Aug 01, 2011 10.63 10.68 10.54 10.68 79,721 +0.17(+1.59%)
Jul 29, 2011 10.50 10.57 10.49 10.51 181,976 -0.11(-1.02%)
Jul 28, 2011 10.63 10.72 10.60 10.62 44,361 +0.05(+0.46%)
Jul 27, 2011 10.66 10.66 10.57 10.57 21,636 -0.10(-0.91%)
Jul 26, 2011 10.73 10.73 10.67 10.67 38,818 +0.02(+0.20%)
Jul 25, 2011 10.59 10.67 10.51 10.65 97,643 +0.00(+0.00%)
Jul 22, 2011 10.68 10.68 10.64 10.65 43,623 +0.00(+0.00%)
Jul 21, 2011 10.53 10.67 10.52 10.65 84,391 +0.15(+1.39%)
Jul 20, 2011 10.48 10.57 10.47 10.50 85,590 +0.18(+1.72%)
Jul 19, 2011 10.28 10.35 10.26 10.33 74,647 +0.17(+1.65%)
Jul 18, 2011 10.25 10.25 10.13 10.16 51,475 -0.12(-1.15%)
Jul 15, 2011 10.28 10.33 10.28 10.28 16,900 +0.09(+0.90%)
Jul 14, 2011 10.29 10.30 10.19 10.19 26,892 -0.08(-0.74%)
Jul 13, 2011 10.20 10.38 10.20 10.26 26,521 +0.09(+0.90%)
Jul 12, 2011 10.19 10.20 10.13 10.17 25,150 -0.15(-1.46%)
Jul 11, 2011 10.30 10.39 10.27 10.32 35,586 -0.08(-0.73%)
Jul 08, 2011 10.30 10.40 10.30 10.40 31,007 -0.06(-0.62%)
Jul 07, 2011 10.42 10.46 10.42 10.46 20,614 +0.04(+0.41%)
Jul 06, 2011 10.42 10.42 10.38 10.42 24,479 +0.02(+0.16%)
Jul 05, 2011 10.39 10.40 10.35 10.40 28,422 -0.01(-0.05%)
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.