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

Taiwan Fund (NY: TWN )

39.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 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%)
Apr 01, 2008 10.07 10.31 10.02 10.31 171,951 +0.32(+3.23%)
Mar 31, 2008 9.884 10.12 9.771 9.986 226,328 +0.17(+1.69%)
Mar 28, 2008 9.937 10.07 9.809 9.819 74,320 -0.13(-1.35%)
Mar 27, 2008 10.08 10.18 9.932 9.953 307,324 -0.26(-2.52%)
Mar 26, 2008 10.20 10.22 10.04 10.21 266,919 -0.01(-0.05%)
Mar 25, 2008 10.14 10.28 9.932 10.22 373,680 -0.01(-0.05%)
Mar 24, 2008 9.513 10.23 9.513 10.22 636,701 +0.88(+9.43%)
Mar 21, 2008 9.116 9.368 9.100 9.341 460,830 +0.00(+0.00%)
Mar 20, 2008 9.116 9.368 9.100 9.341 460,830 +0.49(+5.52%)
Mar 19, 2008 9.121 9.127 8.842 8.853 237,396 -0.18(-1.96%)
Mar 18, 2008 8.896 9.041 8.756 9.030 149,679 +0.41(+4.73%)
Mar 17, 2008 8.482 8.670 8.423 8.622 197,978 +0.00(+0.00%)
Mar 14, 2008 8.762 8.896 8.590 8.622 407,755 -0.27(-3.02%)
Mar 13, 2008 8.864 9.009 8.735 8.890 134,475 -0.20(-2.19%)
Mar 12, 2008 9.191 9.293 9.089 9.089 141,562 -0.26(-2.81%)
Mar 11, 2008 9.132 9.352 9.132 9.352 239,538 +0.43(+4.88%)
Mar 10, 2008 9.137 9.202 8.901 8.917 245,312 -0.37(-3.99%)
Mar 07, 2008 9.341 9.449 9.197 9.288 287,781 -0.11(-1.14%)
Mar 06, 2008 9.605 9.615 9.390 9.395 155,037 -0.10(-1.07%)
Mar 05, 2008 9.486 9.610 9.352 9.497 226,872 +0.05(+0.51%)
Mar 04, 2008 9.647 9.674 9.239 9.449 377,934 +0.05(+0.51%)
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.