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

Taiwan Fund (NY: TWN )

39.97 +0.13 (+0.33%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 3, 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 (%)
Sep 30, 2005 7.194 7.296 7.194 7.258 63,889 +0.12(+1.65%)
Sep 29, 2005 7.028 7.151 7.028 7.140 67,242 +0.17(+2.39%)
Sep 28, 2005 6.979 6.979 6.942 6.974 77,673 -0.02(-0.31%)
Sep 27, 2005 7.011 7.028 6.926 6.995 85,868 -0.02(-0.23%)
Sep 26, 2005 6.995 7.028 6.969 7.011 132,249 +0.02(+0.23%)
Sep 23, 2005 6.995 7.022 6.990 6.995 25,704 -0.02(-0.23%)
Sep 22, 2005 7.087 7.087 7.001 7.011 42,282 -0.07(-0.99%)
Sep 21, 2005 7.097 7.135 7.060 7.081 43,213 -0.01(-0.08%)
Sep 20, 2005 7.071 7.189 7.049 7.087 140,072 -0.04(-0.60%)
Sep 19, 2005 7.119 7.183 7.113 7.130 84,006 -0.03(-0.45%)
Sep 16, 2005 7.167 7.189 7.140 7.162 74,692 -0.07(-0.97%)
Sep 15, 2005 7.199 7.237 7.199 7.232 16,391 -0.02(-0.30%)
Sep 14, 2005 7.253 7.285 7.248 7.253 40,606 -0.03(-0.37%)
Sep 13, 2005 7.275 7.280 7.269 7.280 26,636 +0.04(+0.59%)
Sep 12, 2005 7.248 7.280 7.237 7.237 42,655 +0.03(+0.37%)
Sep 09, 2005 7.130 7.210 7.130 7.210 41,164 +0.08(+1.13%)
Sep 08, 2005 7.146 7.146 7.108 7.130 65,565 +0.02(+0.30%)
Sep 07, 2005 7.189 7.199 7.108 7.108 58,673 -0.11(-1.49%)
Sep 06, 2005 7.124 7.215 7.124 7.215 45,076 +0.05(+0.75%)
Sep 02, 2005 7.156 7.173 7.140 7.162 39,861 +0.00(+0.00%)
Sep 01, 2005 7.221 7.221 7.146 7.162 47,870 +0.00(+0.00%)
Aug 31, 2005 7.140 7.162 7.076 7.162 125,357 -0.01(-0.15%)
Aug 30, 2005 7.248 7.248 7.140 7.173 86,613 -0.13(-1.76%)
Aug 29, 2005 7.269 7.344 7.221 7.301 80,467 -0.01(-0.07%)
Aug 26, 2005 7.414 7.452 7.301 7.307 103,377 -0.08(-1.09%)
Aug 25, 2005 7.419 7.436 7.382 7.387 36,508 -0.03(-0.43%)
Aug 24, 2005 7.366 7.462 7.366 7.419 67,242 -0.06(-0.86%)
Aug 23, 2005 7.516 7.570 7.484 7.484 72,830 -0.04(-0.57%)
Aug 22, 2005 7.489 7.543 7.473 7.527 62,958 +0.09(+1.23%)
Aug 19, 2005 7.414 7.452 7.414 7.436 20,861 +0.02(+0.29%)
Aug 18, 2005 7.446 7.452 7.409 7.414 31,106 -0.05(-0.65%)
Aug 17, 2005 7.430 7.484 7.393 7.462 59,977 +0.01(+0.14%)
Aug 16, 2005 7.425 7.489 7.425 7.452 36,321 -0.10(-1.28%)
Aug 15, 2005 7.548 7.570 7.527 7.548 56,625 -0.15(-1.95%)
Aug 12, 2005 7.811 7.811 7.688 7.699 72,457 -0.05(-0.69%)
Aug 11, 2005 7.543 7.779 7.543 7.752 231,342 +0.09(+1.12%)
Aug 10, 2005 7.629 7.731 7.623 7.666 237,117 +0.09(+1.20%)
Aug 09, 2005 7.489 7.581 7.489 7.575 84,564 +0.11(+1.44%)
Aug 08, 2005 7.468 7.500 7.462 7.468 285,919 +0.01(+0.07%)
Aug 05, 2005 7.457 7.489 7.425 7.462 303,986 +0.03(+0.43%)
Aug 04, 2005 7.500 7.505 7.425 7.430 144,356 -0.07(-0.93%)
Aug 03, 2005 7.548 7.564 7.489 7.500 89,966 -0.02(-0.21%)
Aug 02, 2005 7.532 7.532 7.452 7.516 65,565 +0.11(+1.52%)
Aug 01, 2005 7.360 7.452 7.360 7.403 116,043 +0.07(+0.95%)
Jul 29, 2005 7.344 7.344 7.307 7.334 193,530 -0.05(-0.65%)
Jul 28, 2005 7.328 7.398 7.328 7.382 349,249 +0.11(+1.48%)
Jul 27, 2005 7.419 7.419 7.258 7.275 338,259 -0.15(-2.02%)
Jul 26, 2005 7.446 7.452 7.425 7.425 12,852 -0.04(-0.58%)
Jul 25, 2005 7.548 7.548 7.457 7.468 51,409 -0.08(-1.07%)
Jul 22, 2005 7.484 7.554 7.484 7.548 92,201 +0.01(+0.14%)
Jul 21, 2005 7.521 7.559 7.484 7.538 50,291 +0.03(+0.43%)
Jul 20, 2005 7.495 7.505 7.430 7.505 86,800 +0.03(+0.36%)
Jul 19, 2005 7.441 7.489 7.441 7.479 16,205 +0.06(+0.87%)
Jul 18, 2005 7.409 7.430 7.382 7.414 46,752 +0.00(+0.04%)
Jul 15, 2005 7.382 7.411 7.382 7.411 40,978 +0.05(+0.61%)
Jul 14, 2005 7.355 7.366 7.355 7.366 11,921 +0.09(+1.25%)
Jul 13, 2005 7.334 7.344 7.248 7.275 87,731 -0.05(-0.73%)
Jul 12, 2005 7.285 7.339 7.285 7.328 97,417 +0.10(+1.34%)
Jul 11, 2005 7.173 7.301 7.173 7.232 105,613 +0.06(+0.90%)
Jul 08, 2005 7.146 7.173 7.146 7.167 202,844 -0.07(-0.96%)
Jul 07, 2005 7.301 7.301 7.135 7.237 38,557 -0.06(-0.88%)
Jul 06, 2005 7.275 7.301 7.248 7.301 131,317 -0.01(-0.15%)
Jul 05, 2005 7.301 7.312 7.232 7.312 50,105 +0.02(+0.22%)
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.