Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

40.58 +0.37 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 9.137 9.261 9.132 9.159 61,467 -0.02(-0.23%)
May 30, 2006 9.239 9.239 9.046 9.180 161,493 -0.18(-1.89%)
May 26, 2006 9.476 9.476 9.234 9.358 100,025 +0.12(+1.34%)
May 25, 2006 9.084 9.239 9.084 9.234 68,732 +0.15(+1.65%)
May 24, 2006 9.127 9.180 8.917 9.084 80,467 +0.01(+0.12%)
May 23, 2006 9.207 9.256 9.073 9.073 138,209 +0.08(+0.84%)
May 22, 2006 9.170 9.170 8.912 8.998 157,395 -0.44(-4.66%)
May 19, 2006 9.486 9.508 9.282 9.438 162,983 +0.06(+0.63%)
May 18, 2006 9.470 9.470 9.368 9.379 131,504 -0.14(-1.47%)
May 17, 2006 9.932 9.932 9.449 9.519 91,456 -0.11(-1.17%)
May 16, 2006 9.664 9.744 9.567 9.631 74,320 -0.01(-0.11%)
May 15, 2006 9.621 9.932 9.610 9.642 384,453 -0.42(-4.21%)
May 12, 2006 10.01 10.27 9.905 10.07 144,729 -0.35(-3.35%)
May 11, 2006 10.60 10.60 10.33 10.42 189,805 -0.19(-1.77%)
May 10, 2006 10.72 10.72 10.51 10.60 145,660 -0.11(-1.05%)
May 09, 2006 10.74 10.77 10.68 10.72 155,346 -0.14(-1.29%)
May 08, 2006 10.74 10.88 10.73 10.86 200,236 +0.15(+1.40%)
May 05, 2006 10.56 10.71 10.56 10.71 172,296 +0.18(+1.73%)
May 04, 2006 10.28 10.54 10.20 10.52 99,093 +0.38(+3.70%)
May 03, 2006 10.13 10.18 10.10 10.15 132,807 +0.00(+0.00%)
May 02, 2006 10.02 10.17 10.02 10.15 94,437 +0.07(+0.69%)
May 01, 2006 10.04 10.11 10.04 10.08 26,263 +0.08(+0.81%)
Apr 28, 2006 9.932 10.01 9.905 9.996 65,938 +0.06(+0.65%)
Apr 27, 2006 9.905 10.12 9.878 9.932 91,456 +0.01(+0.05%)
Apr 26, 2006 9.771 9.927 9.771 9.927 67,800 +0.22(+2.27%)
Apr 25, 2006 9.787 9.787 9.637 9.707 37,812 +0.04(+0.44%)
Apr 24, 2006 9.825 9.873 9.631 9.664 127,965 -0.08(-0.83%)
Apr 21, 2006 9.857 9.884 9.664 9.744 73,388 -0.09(-0.93%)
Apr 20, 2006 9.825 9.905 9.814 9.835 153,856 +0.02(+0.22%)
Apr 19, 2006 9.862 9.878 9.787 9.814 61,467 +0.01(+0.05%)
Apr 18, 2006 9.567 9.809 9.567 9.809 178,815 +0.09(+0.94%)
Apr 17, 2006 9.529 9.776 9.513 9.717 202,099 +0.17(+1.80%)
Apr 13, 2006 9.250 9.545 9.288 9.545 274,370 +0.30(+3.19%)
Apr 12, 2006 9.175 9.250 9.154 9.250 83,261 +0.05(+0.58%)
Apr 11, 2006 9.250 9.250 9.170 9.197 67,614 -0.09(-0.98%)
Apr 10, 2006 9.159 9.304 9.159 9.288 45,821 +0.11(+1.17%)
Apr 07, 2006 9.100 9.219 9.074 9.180 111,759 -0.04(-0.47%)
Apr 06, 2006 9.229 9.288 9.207 9.223 91,270 +0.02(+0.17%)
Apr 05, 2006 9.127 9.234 9.127 9.207 101,515 +0.11(+1.24%)
Apr 04, 2006 9.025 9.180 8.966 9.095 112,877 +0.04(+0.47%)
Apr 03, 2006 8.740 9.062 8.681 9.052 190,178 +0.41(+4.72%)
Mar 31, 2006 8.622 8.703 8.622 8.644 22,538 +0.05(+0.56%)
Mar 30, 2006 8.547 8.686 8.547 8.595 56,997 +0.03(+0.38%)
Mar 29, 2006 8.440 8.584 8.440 8.563 41,351 +0.11(+1.27%)
Mar 28, 2006 8.348 8.477 8.348 8.456 48,429 -0.03(-0.32%)
Mar 27, 2006 8.375 8.482 8.375 8.482 37,253 +0.04(+0.51%)
Mar 24, 2006 8.472 8.482 8.440 8.440 37,253 +0.01(+0.06%)
Mar 23, 2006 8.364 8.477 8.364 8.434 23,655 -0.05(-0.57%)
Mar 22, 2006 8.504 8.563 8.402 8.482 96,672 -0.13(-1.56%)
Mar 21, 2006 8.542 8.670 8.542 8.617 39,302 +0.01(+0.14%)
Mar 20, 2006 8.590 8.622 8.574 8.605 54,948 -0.01(-0.14%)
Mar 17, 2006 8.595 8.638 8.595 8.617 21,793 +0.05(+0.63%)
Mar 16, 2006 8.654 8.654 8.563 8.563 25,891 -0.13(-1.54%)
Mar 15, 2006 8.778 8.778 8.633 8.697 50,664 -0.06(-0.68%)
Mar 14, 2006 8.547 8.805 8.515 8.756 53,458 +0.15(+1.75%)
Mar 13, 2006 8.579 8.611 8.542 8.606 70,594 +0.16(+1.84%)
Mar 10, 2006 8.466 8.466 8.306 8.450 93,319 +0.04(+0.45%)
Mar 09, 2006 8.321 8.429 8.321 8.413 110,828 +0.17(+2.02%)
Mar 08, 2006 8.193 8.295 8.193 8.246 66,683 -0.01(-0.13%)
Mar 07, 2006 8.440 8.440 8.198 8.257 127,592 -0.27(-3.15%)
Mar 06, 2006 8.638 8.638 8.482 8.525 44,145 -0.11(-1.24%)
Mar 03, 2006 8.627 8.644 8.574 8.633 56,625 -0.12(-1.35%)
Mar 02, 2006 8.751 8.751 8.692 8.751 35,949 +0.00(+0.00%)
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.