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 28, 2010 6.861 6.952 6.824 6.861 152,155 -0.03(-0.47%)
May 27, 2010 6.818 6.893 6.797 6.893 48,693 +0.25(+3.72%)
May 26, 2010 6.689 6.764 6.603 6.646 70,520 -0.01(-0.19%)
May 25, 2010 6.560 6.659 6.560 6.659 156,614 -0.20(-2.87%)
May 24, 2010 6.824 6.893 6.824 6.856 14,707 +0.04(+0.63%)
May 21, 2010 6.711 6.856 6.657 6.813 78,954 +0.03(+0.44%)
May 20, 2010 6.759 6.813 6.748 6.783 46,149 -0.25(-3.56%)
May 19, 2010 6.985 7.096 6.985 7.033 59,907 -0.08(-1.13%)
May 18, 2010 7.232 7.248 7.113 7.113 63,345 -0.16(-2.14%)
May 17, 2010 7.242 7.274 7.151 7.269 26,081 +0.02(+0.22%)
May 14, 2010 7.253 7.356 7.205 7.253 59,595 -0.10(-1.39%)
May 13, 2010 7.441 7.441 7.355 7.355 22,383 -0.01(-0.16%)
May 12, 2010 7.328 7.366 7.301 7.366 16,881 +0.05(+0.74%)
May 11, 2010 7.376 7.377 7.285 7.312 53,899 -0.13(-1.70%)
May 10, 2010 7.371 7.446 7.371 7.439 33,600 +0.33(+4.57%)
May 07, 2010 7.060 7.312 7.060 7.113 333,126 +0.14(+2.00%)
May 06, 2010 7.237 7.290 6.523 6.974 184,487 -0.33(-4.56%)
May 05, 2010 7.334 7.403 7.296 7.307 157,205 -0.16(-2.09%)
May 04, 2010 7.623 7.623 7.446 7.462 118,307 -0.29(-3.74%)
May 03, 2010 7.677 7.768 7.677 7.752 41,252 +0.05(+0.63%)
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%)
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.