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 (%)
May 31, 2012 8.775 8.797 8.669 8.702 72,595 -0.04(-0.45%)
May 30, 2012 8.747 8.797 8.736 8.741 128,084 -0.12(-1.33%)
May 29, 2012 8.741 8.904 8.725 8.859 113,912 +0.34(+3.94%)
May 25, 2012 8.629 8.629 8.484 8.523 107,193 -0.16(-1.84%)
May 24, 2012 8.691 8.741 8.669 8.683 92,706 -0.05(-0.55%)
May 23, 2012 8.741 8.758 8.629 8.730 110,894 -0.11(-1.20%)
May 22, 2012 8.859 8.904 8.820 8.837 81,479 +0.02(+0.19%)
May 21, 2012 8.747 8.865 8.747 8.820 79,407 +0.15(+1.68%)
May 18, 2012 8.792 8.792 8.663 8.674 198,143 -0.14(-1.59%)
May 17, 2012 8.887 8.921 8.797 8.814 302,871 +0.03(+0.38%)
May 16, 2012 8.893 8.943 8.641 8.781 361,543 -0.16(-1.82%)
May 15, 2012 8.971 9.016 8.842 8.943 351,051 +0.25(+2.90%)
May 14, 2012 8.758 8.769 8.641 8.691 42,353 -0.16(-1.84%)
May 11, 2012 8.809 8.876 8.803 8.854 7,611 -0.07(-0.75%)
May 10, 2012 9.005 9.005 8.882 8.921 590,894 -0.02(-0.19%)
May 09, 2012 8.876 8.938 8.837 8.938 19,212 -0.05(-0.56%)
May 08, 2012 9.005 9.016 8.949 8.988 10,939 -0.07(-0.80%)
May 07, 2012 8.960 9.083 8.954 9.061 15,431 -0.01(-0.06%)
May 04, 2012 9.139 9.156 9.010 9.066 25,218 -0.06(-0.68%)
May 03, 2012 9.145 9.207 9.128 9.128 27,447 +0.01(+0.06%)
May 02, 2012 8.870 9.184 8.870 9.123 61,429 +0.09(+0.99%)
May 01, 2012 8.982 9.065 8.982 9.033 18,106 +0.01(+0.12%)
Apr 30, 2012 8.910 9.033 8.904 9.022 139,946 +0.07(+0.75%)
Apr 27, 2012 8.943 8.966 8.876 8.954 43,244 -0.06(-0.68%)
Apr 26, 2012 8.870 9.016 8.831 9.016 18,095 +0.08(+0.88%)
Apr 25, 2012 8.938 8.938 8.904 8.938 30,363 +0.08(+0.95%)
Apr 24, 2012 8.831 8.876 8.814 8.854 113,341 +0.05(+0.57%)
Apr 23, 2012 8.915 8.915 8.764 8.803 103,274 -0.19(-2.12%)
Apr 20, 2012 8.960 9.038 8.960 8.994 56,691 -0.02(-0.19%)
Apr 19, 2012 9.027 9.072 9.010 9.010 48,491 -0.03(-0.31%)
Apr 18, 2012 9.094 9.094 9.005 9.038 94,465 -0.14(-1.53%)
Apr 17, 2012 9.072 9.179 9.033 9.179 43,701 +0.04(+0.49%)
Apr 16, 2012 9.139 9.167 9.089 9.134 131,576 -0.03(-0.31%)
Apr 13, 2012 9.195 9.218 9.134 9.162 90,768 +0.02(+0.18%)
Apr 12, 2012 9.089 9.156 9.089 9.145 148,212 +0.04(+0.49%)
Apr 11, 2012 9.123 9.145 9.078 9.100 43,005 +0.17(+1.95%)
Apr 10, 2012 8.982 9.010 8.882 8.926 50,389 -0.06(-0.69%)
Apr 09, 2012 8.971 9.010 8.949 8.988 29,144 -0.07(-0.80%)
Apr 05, 2012 8.943 9.151 8.943 9.061 90,786 +0.10(+1.12%)
Apr 04, 2012 8.982 8.988 8.910 8.960 60,049 -0.17(-1.90%)
Apr 03, 2012 9.352 9.358 9.094 9.134 77,799 -0.24(-2.51%)
Apr 02, 2012 9.352 9.386 9.324 9.369 219,987 -0.06(-0.65%)
Mar 30, 2012 9.391 9.431 9.358 9.431 37,580 +0.08(+0.84%)
Mar 29, 2012 9.447 9.526 9.319 9.352 149,358 -0.21(-2.23%)
Mar 28, 2012 9.644 9.644 9.537 9.565 33,095 -0.11(-1.10%)
Mar 27, 2012 9.688 9.778 9.638 9.672 111,680 +0.04(+0.41%)
Mar 26, 2012 9.560 9.632 9.560 9.632 23,612 +0.03(+0.29%)
Mar 23, 2012 9.515 9.621 9.481 9.604 757,419 +0.11(+1.15%)
Mar 22, 2012 9.554 9.610 9.453 9.495 485,214 -0.05(-0.56%)
Mar 21, 2012 9.476 9.548 9.476 9.548 80,058 +0.06(+0.59%)
Mar 20, 2012 9.548 9.548 9.447 9.492 380,317 -0.17(-1.74%)
Mar 19, 2012 9.722 9.722 9.644 9.660 57,569 -0.05(-0.52%)
Mar 16, 2012 9.739 9.744 9.683 9.711 11,100 -0.05(-0.54%)
Mar 15, 2012 9.672 9.795 9.672 9.764 25,642 +0.06(+0.60%)
Mar 14, 2012 9.700 9.750 9.666 9.705 44,695 -0.01(-0.12%)
Mar 13, 2012 9.604 9.716 9.599 9.716 69,527 +0.22(+2.30%)
Mar 12, 2012 9.537 9.537 9.481 9.498 9,991 -0.13(-1.34%)
Mar 09, 2012 9.677 9.677 9.588 9.627 13,630 +0.03(+0.35%)
Mar 08, 2012 9.504 9.593 9.504 9.593 54,935 +0.16(+1.66%)
Mar 07, 2012 9.419 9.453 9.307 9.436 62,080 +0.06(+0.60%)
Mar 06, 2012 9.526 9.576 9.352 9.380 50,502 -0.29(-2.96%)
Mar 05, 2012 9.672 9.694 9.635 9.666 26,317 -0.13(-1.36%)
Mar 02, 2012 9.789 9.834 9.761 9.799 39,138 -0.02(-0.18%)
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.