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

Taiwan Fund (NY: TWN )

40.40 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 8.257 8.402 8.257 8.348 124,576 +0.02(+0.19%)
Jun 27, 2008 8.590 8.590 8.273 8.332 217,974 -0.21(-2.45%)
Jun 26, 2008 9.739 9.744 8.536 8.542 334,091 -0.55(-6.08%)
Jun 25, 2008 9.009 9.186 9.009 9.095 113,613 +0.27(+3.07%)
Jun 24, 2008 8.831 8.912 8.713 8.823 112,650 -0.14(-1.59%)
Jun 23, 2008 8.960 8.992 8.869 8.966 129,742 +0.08(+0.91%)
Jun 20, 2008 8.955 8.960 8.858 8.885 212,928 -0.27(-2.93%)
Jun 19, 2008 9.068 9.167 8.992 9.154 120,480 +0.05(+0.59%)
Jun 18, 2008 9.095 9.143 9.052 9.100 60,983 -0.04(-0.47%)
Jun 17, 2008 9.137 9.186 9.041 9.143 222,750 +0.10(+1.07%)
Jun 16, 2008 8.960 9.046 8.917 9.046 98,534 +0.04(+0.48%)
Jun 13, 2008 8.998 9.030 8.885 9.003 130,729 +0.14(+1.64%)
Jun 12, 2008 8.885 8.998 8.853 8.858 161,344 -0.15(-1.66%)
Jun 11, 2008 9.111 9.111 8.987 9.008 277,881 -0.05(-0.54%)
Jun 10, 2008 9.057 9.116 9.030 9.057 483,875 -0.23(-2.49%)
Jun 09, 2008 9.680 9.717 9.175 9.288 1,690,788 -0.28(-2.92%)
Jun 06, 2008 9.707 9.707 9.519 9.567 471,617 -0.21(-2.20%)
Jun 05, 2008 9.637 9.835 9.583 9.782 305,640 +0.27(+2.82%)
Jun 04, 2008 9.653 9.664 9.401 9.513 628,191 -0.15(-1.56%)
Jun 03, 2008 9.814 9.828 9.615 9.664 274,236 -0.21(-2.12%)
Jun 02, 2008 9.975 9.975 9.825 9.873 67,696 -0.01(-0.05%)
May 30, 2008 9.964 9.998 9.851 9.878 132,333 -0.13(-1.34%)
May 29, 2008 9.964 10.04 9.964 10.01 79,455 +0.08(+0.81%)
May 28, 2008 10.04 10.04 9.916 9.932 75,091 -0.07(-0.74%)
May 27, 2008 9.927 10.04 9.894 10.01 166,104 +0.18(+1.85%)
May 26, 2008 9.932 9.932 9.787 9.825 0 +0.00(+0.00%)
May 23, 2008 9.932 9.932 9.787 9.825 114,326 -0.21(-2.14%)
May 22, 2008 9.996 10.13 9.996 10.04 65,446 +0.10(+0.97%)
May 21, 2008 10.28 10.28 9.932 9.943 153,686 -0.21(-2.06%)
May 20, 2008 10.33 10.33 10.06 10.15 172,525 -0.35(-3.32%)
May 19, 2008 10.54 10.68 10.49 10.50 108,049 +0.06(+0.57%)
May 16, 2008 10.47 10.52 10.34 10.44 136,710 -0.03(-0.26%)
May 15, 2008 10.49 10.52 10.33 10.47 125,239 +0.09(+0.88%)
May 14, 2008 10.33 10.42 10.29 10.38 196,293 +0.11(+1.10%)
May 13, 2008 10.28 10.30 10.17 10.26 86,084 +0.10(+1.00%)
May 12, 2008 10.03 10.18 9.986 10.16 66,580 +0.23(+2.32%)
May 09, 2008 10.00 10.01 9.878 9.932 94,332 -0.05(-0.54%)
May 08, 2008 10.14 10.14 9.959 9.986 89,428 -0.03(-0.32%)
May 07, 2008 10.31 10.40 10.01 10.02 152,604 -0.24(-2.31%)
May 06, 2008 10.20 10.30 10.11 10.25 78,781 +0.10(+0.96%)
May 05, 2008 10.03 10.17 10.01 10.16 107,695 -0.03(-0.31%)
May 02, 2008 10.36 10.36 10.07 10.19 147,878 -0.09(-0.88%)
May 01, 2008 10.02 10.32 10.01 10.28 150,378 +0.22(+2.17%)
Apr 30, 2008 10.18 10.20 10.04 10.06 118,560 -0.06(-0.64%)
Apr 29, 2008 10.25 10.29 10.03 10.13 253,244 -0.21(-2.08%)
Apr 28, 2008 10.46 10.55 10.33 10.34 241,919 -0.08(-0.77%)
Apr 25, 2008 10.47 10.47 10.25 10.42 295,273 -0.07(-0.66%)
Apr 24, 2008 10.58 10.62 10.42 10.49 156,853 -0.14(-1.33%)
Apr 23, 2008 10.68 10.71 10.55 10.63 144,710 -0.05(-0.50%)
Apr 22, 2008 10.87 10.88 10.60 10.69 178,966 -0.23(-2.15%)
Apr 21, 2008 10.99 10.99 10.88 10.92 127,136 -0.08(-0.73%)
Apr 18, 2008 10.96 11.03 10.92 11.00 295,044 +0.03(+0.25%)
Apr 17, 2008 11.27 11.27 10.92 10.97 284,428 -0.28(-2.53%)
Apr 16, 2008 10.96 11.26 10.90 11.26 494,876 +0.33(+3.05%)
Apr 15, 2008 10.62 10.98 10.58 10.93 254,188 +0.40(+3.77%)
Apr 14, 2008 10.36 10.58 10.36 10.53 159,458 +0.17(+1.61%)
Apr 11, 2008 10.44 10.56 10.31 10.36 195,974 -0.16(-1.53%)
Apr 10, 2008 10.25 10.55 10.23 10.52 220,114 +0.31(+3.03%)
Apr 09, 2008 10.42 10.44 10.20 10.21 410,531 -0.25(-2.39%)
Apr 08, 2008 10.48 10.49 10.29 10.46 570,481 -0.10(-0.91%)
Apr 07, 2008 10.38 10.57 10.32 10.56 784,528 +0.30(+2.88%)
Apr 04, 2008 10.14 10.42 10.10 10.26 480,364 +0.06(+0.63%)
Apr 03, 2008 10.05 10.23 9.986 10.20 185,199 +0.10(+0.96%)
Apr 02, 2008 10.31 10.31 10.01 10.10 264,589 -0.20(-1.98%)
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.