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, 2016 9.519 9.597 9.519 9.591 1,766 +0.15(+1.59%)
May 27, 2016 9.409 9.441 9.441 9.441 8,293 +0.04(+0.42%)
May 26, 2016 9.409 9.409 9.383 9.402 1,434 -0.01(-0.07%)
May 25, 2016 9.343 9.409 9.343 9.409 2,747 +0.10(+1.12%)
May 24, 2016 9.311 9.311 9.304 9.304 1,847 -0.01(-0.07%)
May 23, 2016 9.317 9.330 9.259 9.311 6,399 +0.19(+2.07%)
May 20, 2016 9.148 9.174 9.122 9.122 6,143 -0.06(-0.64%)
May 18, 2016 9.122 9.181 9.181 9.181 7,679 +0.09(+1.02%)
May 17, 2016 9.187 9.187 9.088 9.088 2,503 -0.06(-0.66%)
May 16, 2016 9.155 9.161 9.148 9.148 24,112 +0.08(+0.86%)
May 13, 2016 9.129 9.129 9.070 9.070 10,136 -0.19(-2.04%)
May 12, 2016 9.383 9.383 9.233 9.259 9,800 -0.09(-0.97%)
May 11, 2016 9.409 9.409 9.350 9.350 4,607 -0.10(-1.03%)
May 10, 2016 9.389 9.461 9.389 9.448 3,573 +0.03(+0.35%)
May 09, 2016 9.415 9.415 9.415 9.415 221 -0.01(-0.14%)
May 06, 2016 9.554 9.584 9.383 9.428 9,750 -0.05(-0.55%)
May 05, 2016 9.526 9.526 9.480 9.480 3,490 -0.01(-0.14%)
May 04, 2016 9.552 9.604 9.493 9.493 6,198 -0.14(-1.49%)
May 03, 2016 9.663 9.663 9.591 9.636 4,512 -0.16(-1.66%)
May 02, 2016 9.786 9.812 9.741 9.799 4,922 +0.03(+0.27%)
Apr 29, 2016 9.773 9.806 9.741 9.773 5,516 -0.14(-1.38%)
Apr 28, 2016 9.890 9.916 9.825 9.910 16,702 -0.05(-0.46%)
Apr 27, 2016 9.936 9.969 9.899 9.956 6,177 -0.02(-0.23%)
Apr 26, 2016 9.988 9.988 9.962 9.978 1,558 +0.04(+0.43%)
Apr 25, 2016 9.871 9.936 9.871 9.936 14,313 +0.03(+0.26%)
Apr 22, 2016 9.975 9.975 9.910 9.910 14,590 -0.01(-0.07%)
Apr 21, 2016 9.936 9.956 9.897 9.916 2,974 +0.04(+0.43%)
Apr 20, 2016 9.988 9.988 9.874 9.874 236,405 -0.23(-2.29%)
Apr 19, 2016 10.11 10.17 10.11 10.11 33,760 -0.02(-0.19%)
Apr 18, 2016 10.14 10.14 10.12 10.12 1,758 -0.01(-0.06%)
Apr 14, 2016 10.13 10.13 10.13 10.13 15 +0.02(+0.19%)
Apr 13, 2016 10.06 10.13 10.06 10.11 3,504 +0.05(+0.46%)
Apr 12, 2016 9.982 10.07 9.982 10.07 1,142 +0.10(+0.98%)
Apr 11, 2016 9.969 9.969 9.969 9.969 537 +0.08(+0.79%)
Apr 08, 2016 9.851 9.916 9.851 9.890 1,560 +0.17(+1.74%)
Apr 07, 2016 9.838 9.838 9.721 9.721 5,587 -0.12(-1.26%)
Apr 06, 2016 9.760 9.845 9.630 9.845 8,884 +0.01(+0.07%)
Apr 05, 2016 9.851 9.864 9.838 9.838 33,276 -0.11(-1.11%)
Apr 04, 2016 10.09 10.09 9.903 9.949 18,677 -0.08(-0.84%)
Apr 01, 2016 10.03 10.06 10.03 10.03 8,248 -0.08(-0.84%)
Mar 31, 2016 10.17 10.17 10.12 10.12 711 -0.05(-0.51%)
Mar 30, 2016 10.05 10.17 10.05 10.17 6,914 +0.21(+2.16%)
Mar 29, 2016 9.988 9.988 9.877 9.956 21,344 -0.10(-1.04%)
Mar 28, 2016 10.06 10.06 10.06 10.06 228 +0.06(+0.59%)
Mar 24, 2016 10.00 10.00 10.00 10.00 1,535 -0.04(-0.39%)
Mar 23, 2016 10.01 10.04 10.01 10.04 4,378 -0.06(-0.58%)
Mar 22, 2016 10.11 10.13 10.10 10.10 3,246 -0.03(-0.32%)
Mar 21, 2016 10.13 10.16 10.13 10.13 615 +0.01(+0.13%)
Mar 18, 2016 10.12 10.20 10.12 10.12 8,852 +0.05(+0.45%)
Mar 17, 2016 10.03 10.10 10.03 10.07 13,842 +0.10(+1.04%)
Mar 16, 2016 9.806 10.00 9.806 9.969 13,280 +0.14(+1.46%)
Mar 15, 2016 9.858 9.858 9.786 9.825 2,380 -0.20(-1.95%)
Mar 14, 2016 10.02 10.02 10.02 10.02 390 +0.05(+0.46%)
Mar 11, 2016 9.897 10.01 9.897 9.975 2,418 +0.13(+1.28%)
Mar 10, 2016 9.845 9.849 9.845 9.849 3,073 +0.04(+0.37%)
Mar 07, 2016 9.864 9.812 9.812 9.812 7,218 -0.11(-1.11%)
Mar 04, 2016 9.897 9.953 9.897 9.923 15,961 -0.01(-0.06%)
Mar 03, 2016 9.929 9.929 9.929 9.929 4,367 +0.07(+0.66%)
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.