Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

42.04 +0.57 (+1.38%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 5.127 5.358 4.966 5.358 0 +0.29(+5.72%)
Oct 30, 2008 5.100 5.100 4.773 5.068 106,257 +0.31(+6.55%)
Oct 29, 2008 4.692 4.789 4.569 4.757 133,716 -0.07(-1.44%)
Oct 28, 2008 4.494 4.832 4.349 4.826 195,209 +0.54(+12.66%)
Oct 27, 2008 4.343 4.349 4.032 4.284 236,353 -0.23(-5.00%)
Oct 24, 2008 4.295 4.520 4.225 4.510 0 -0.39(-8.00%)
Oct 23, 2008 4.939 4.966 4.724 4.902 101,904 -0.02(-0.33%)
Oct 22, 2008 4.945 5.100 4.885 4.918 91,970 -0.32(-6.18%)
Oct 21, 2008 5.369 5.422 5.208 5.241 113,995 -0.20(-3.62%)
Oct 20, 2008 5.433 5.503 5.369 5.438 114,362 +0.08(+1.40%)
Oct 17, 2008 5.251 5.476 5.159 5.363 0 +0.16(+2.99%)
Oct 16, 2008 5.063 5.272 4.859 5.208 279,304 -0.10(-1.82%)
Oct 15, 2008 5.723 5.723 5.304 5.304 87,006 -0.47(-8.09%)
Oct 14, 2008 5.911 5.932 5.530 5.771 98,816 -0.05(-0.92%)
Oct 13, 2008 5.256 5.900 5.245 5.825 118,895 +0.68(+13.14%)
Oct 10, 2008 5.159 5.369 4.832 5.149 0 -0.35(-6.44%)
Oct 09, 2008 5.632 5.632 5.379 5.503 199,258 +0.03(+0.49%)
Oct 08, 2008 5.288 5.637 5.288 5.476 185,608 -0.24(-4.14%)
Oct 07, 2008 6.008 6.013 5.573 5.712 167,272 -0.13(-2.30%)
Oct 06, 2008 5.385 5.906 5.385 5.846 399,416 -0.09(-1.54%)
Oct 03, 2008 5.975 6.147 5.932 5.938 0 +0.03(+0.45%)
Oct 02, 2008 5.975 6.013 5.893 5.911 53,611 -0.24(-3.94%)
Oct 01, 2008 6.330 6.330 6.040 6.153 123,245 -0.10(-1.62%)
Sep 30, 2008 4.719 6.254 5.959 6.254 85,606 +0.35(+5.91%)
Sep 29, 2008 6.416 6.416 5.906 5.906 105,940 -0.63(-9.61%)
Sep 26, 2008 6.442 6.743 6.432 6.534 168,871 -0.49(-6.96%)
Sep 25, 2008 6.942 7.049 6.931 7.022 111,376 +0.00(+0.00%)
Sep 24, 2008 6.711 7.022 6.711 7.022 132,703 +0.10(+1.40%)
Sep 23, 2008 6.969 7.006 6.872 6.926 243,217 -0.08(-1.15%)
Sep 22, 2008 7.221 7.272 6.985 7.006 161,556 -0.27(-3.69%)
Sep 19, 2008 8.311 9.390 5.951 7.275 0 +0.64(+9.72%)
Sep 18, 2008 6.174 6.630 6.174 6.630 172,333 +0.35(+5.64%)
Sep 17, 2008 6.228 6.362 6.190 6.276 400,279 -0.08(-1.18%)
Sep 16, 2008 6.308 6.367 6.179 6.351 238,752 -0.12(-1.83%)
Sep 15, 2008 6.469 6.593 6.464 6.469 170,800 -0.40(-5.76%)
Sep 12, 2008 6.813 6.947 6.764 6.864 0 +0.09(+1.32%)
Sep 11, 2008 6.845 6.850 6.550 6.775 237,409 -0.27(-3.81%)
Sep 10, 2008 7.033 7.113 6.985 7.044 207,675 +0.10(+1.39%)
Sep 09, 2008 7.151 7.210 6.947 6.947 122,142 -0.38(-5.20%)
Sep 08, 2008 7.328 7.403 7.189 7.328 328,872 +0.39(+5.62%)
Sep 05, 2008 6.850 6.947 6.775 6.938 0 +0.09(+1.36%)
Sep 04, 2008 7.044 7.044 6.791 6.845 134,786 -0.36(-4.99%)
Sep 03, 2008 7.189 7.269 7.167 7.205 178,264 -0.18(-2.40%)
Sep 02, 2008 7.538 7.548 7.232 7.382 316,943 -0.31(-3.98%)
Aug 29, 2008 7.709 7.785 7.683 7.688 0 -0.19(-2.39%)
Aug 28, 2008 7.822 7.903 7.779 7.876 120,059 +0.05(+0.62%)
Aug 27, 2008 7.623 7.827 7.623 7.827 101,181 +0.20(+2.68%)
Aug 26, 2008 7.511 7.623 7.511 7.623 95,541 +0.06(+0.78%)
Aug 25, 2008 7.661 7.661 7.511 7.564 240,352 -0.05(-0.63%)
Aug 22, 2008 7.656 7.656 7.591 7.613 0 +0.06(+0.78%)
Aug 21, 2008 7.688 7.688 7.473 7.554 75,141 -0.14(-1.88%)
Aug 20, 2008 7.581 7.785 7.581 7.699 78,643 +0.19(+2.50%)
Aug 19, 2008 7.538 7.688 7.484 7.511 203,974 -0.14(-1.82%)
Aug 18, 2008 7.881 7.881 7.623 7.650 203,807 -0.37(-4.62%)
Aug 15, 2008 8.058 8.096 7.924 8.021 0 -0.16(-1.97%)
Aug 14, 2008 7.999 8.225 7.999 8.182 87,478 +0.12(+1.53%)
Aug 13, 2008 8.123 8.128 7.924 8.058 168,513 -0.05(-0.60%)
Aug 12, 2008 8.139 8.246 8.058 8.107 86,697 -0.20(-2.45%)
Aug 11, 2008 8.316 8.380 8.246 8.311 97,184 -0.02(-0.19%)
Aug 08, 2008 8.058 8.397 8.010 8.327 208,858 +0.42(+5.37%)
Aug 07, 2008 8.053 8.069 7.870 7.903 45,225 -0.20(-2.45%)
Aug 06, 2008 8.166 8.183 8.010 8.101 92,943 +0.01(+0.13%)
Aug 05, 2008 8.021 8.128 7.983 8.091 74,759 +0.09(+1.07%)
Aug 04, 2008 8.112 8.154 7.999 8.005 70,365 -0.09(-1.06%)
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.