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

Taiwan Fund (NY: TWN )

42.13 +0.66 (+1.60%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Aug 01, 2008 8.203 8.203 8.069 8.091 30,326 -0.04(-0.46%)
Jul 31, 2008 8.171 8.193 7.983 8.128 46,030 -0.21(-2.51%)
Jul 30, 2008 8.284 8.348 8.193 8.338 84,654 +0.12(+1.50%)
Jul 29, 2008 8.214 8.225 8.096 8.214 106,568 -0.04(-0.46%)
Jul 28, 2008 8.456 8.466 8.241 8.252 84,728 -0.25(-2.91%)
Jul 25, 2008 8.450 8.536 8.450 8.499 31,022 +0.03(+0.38%)
Jul 24, 2008 8.644 8.644 8.456 8.466 63,850 -0.23(-2.65%)
Jul 23, 2008 8.472 8.719 8.402 8.697 143,186 +0.30(+3.58%)
Jul 22, 2008 8.284 8.450 8.268 8.397 88,420 +0.02(+0.26%)
Jul 21, 2008 8.461 8.472 8.327 8.375 87,655 +0.18(+2.16%)
Jul 18, 2008 8.219 8.300 8.139 8.198 110,839 -0.14(-1.67%)
Jul 17, 2008 8.311 8.338 8.209 8.338 109,671 +0.21(+2.64%)
Jul 16, 2008 7.806 8.123 7.806 8.123 152,276 +0.24(+3.00%)
Jul 15, 2008 7.989 8.026 7.768 7.887 191,057 -0.26(-3.23%)
Jul 14, 2008 8.225 8.246 8.139 8.150 61,084 -0.06(-0.72%)
Jul 11, 2008 8.305 8.375 8.160 8.209 120,492 +0.02(+0.26%)
Jul 10, 2008 8.327 8.364 8.155 8.187 95,504 +0.08(+0.99%)
Jul 09, 2008 8.198 8.214 8.085 8.107 153,420 -0.23(-2.82%)
Jul 08, 2008 8.289 8.359 8.117 8.342 155,511 -0.03(-0.34%)
Jul 07, 2008 8.499 8.606 8.278 8.370 163,277 -0.06(-0.76%)
Jul 04, 2008 8.348 8.445 8.268 8.434 113,678 +0.00(+0.00%)
Jul 03, 2008 8.348 8.445 8.268 8.434 113,678 +0.23(+2.75%)
Jul 02, 2008 8.241 8.316 8.177 8.209 205,669 +0.02(+0.20%)
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.