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

Taiwan Fund (NY: TWN )

39.79 -0.07 (-0.18%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 21, 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 31, 2005 7.044 7.049 6.958 6.963 13,783 -0.03(-0.38%)
May 27, 2005 6.990 7.011 6.942 6.990 37,067 +0.07(+1.01%)
May 26, 2005 6.931 6.990 6.904 6.920 51,968 +0.03(+0.47%)
May 25, 2005 6.926 6.979 6.872 6.888 65,938 -0.14(-2.06%)
May 24, 2005 6.990 7.049 6.979 7.033 18,067 +0.05(+0.77%)
May 23, 2005 7.065 7.065 6.979 6.979 76,928 -0.10(-1.44%)
May 20, 2005 7.049 7.103 7.006 7.081 59,046 +0.07(+1.00%)
May 19, 2005 7.001 7.011 6.958 7.011 74,692 +0.04(+0.62%)
May 18, 2005 6.969 6.979 6.872 6.969 68,173 +0.03(+0.39%)
May 17, 2005 7.011 7.011 6.926 6.942 53,272 -0.07(-1.00%)
May 16, 2005 7.071 7.071 6.995 7.011 29,616 -0.06(-0.84%)
May 13, 2005 7.038 7.135 7.028 7.071 54,389 +0.06(+0.92%)
May 12, 2005 7.140 7.226 6.990 7.006 107,848 -0.03(-0.38%)
May 11, 2005 7.011 7.033 6.990 7.033 13,969 -0.02(-0.23%)
May 10, 2005 7.076 7.076 7.033 7.049 23,283 +0.01(+0.15%)
May 09, 2005 7.087 7.087 7.038 7.038 5,401 -0.04(-0.53%)
May 06, 2005 7.167 7.167 7.060 7.076 11,175 -0.04(-0.53%)
May 05, 2005 6.877 7.113 6.877 7.113 113,250 +0.29(+4.25%)
May 04, 2005 6.797 6.829 6.764 6.824 13,969 +0.08(+1.19%)
May 03, 2005 6.802 6.802 6.700 6.743 125,729 -0.06(-0.95%)
May 02, 2005 6.791 6.845 6.775 6.807 21,234 +0.04(+0.56%)
Apr 29, 2005 6.770 6.818 6.689 6.770 65,938 -0.02(-0.24%)
Apr 28, 2005 6.732 6.818 6.732 6.786 34,086 +0.11(+1.61%)
Apr 27, 2005 6.711 6.743 6.673 6.679 24,773 -0.07(-1.03%)
Apr 26, 2005 6.764 6.786 6.743 6.748 60,350 +0.01(+0.16%)
Apr 25, 2005 6.700 6.748 6.679 6.738 12,666 +0.06(+0.88%)
Apr 22, 2005 6.711 6.711 6.668 6.679 17,695 +0.02(+0.32%)
Apr 21, 2005 6.587 6.679 6.587 6.657 16,577 +0.07(+1.06%)
Apr 20, 2005 6.603 6.620 6.582 6.587 26,822 -0.05(-0.81%)
Apr 19, 2005 6.582 6.641 6.582 6.641 38,184 +0.10(+1.48%)
Apr 18, 2005 6.507 6.582 6.501 6.544 110,828 -0.02(-0.25%)
Apr 15, 2005 6.550 6.684 6.518 6.560 71,340 -0.01(-0.08%)
Apr 14, 2005 6.695 6.700 6.555 6.566 92,388 -0.14(-2.08%)
Apr 13, 2005 6.872 6.872 6.705 6.705 27,567 -0.08(-1.11%)
Apr 12, 2005 6.684 6.781 6.668 6.781 43,400 +0.14(+2.10%)
Apr 11, 2005 6.636 6.673 6.625 6.641 273,252 -0.20(-2.90%)
Apr 08, 2005 6.915 6.915 6.834 6.840 13,224 -0.03(-0.47%)
Apr 07, 2005 6.883 6.883 6.872 6.872 16,577 -0.04(-0.62%)
Apr 06, 2005 6.947 6.947 6.888 6.915 18,254 +0.03(+0.39%)
Apr 05, 2005 6.915 6.915 6.872 6.888 13,411 +0.02(+0.23%)
Apr 04, 2005 6.899 6.920 6.872 6.872 6,146 -0.04(-0.62%)
Apr 01, 2005 6.979 7.001 6.888 6.915 43,772 +0.05(+0.78%)
Mar 31, 2005 6.845 6.893 6.834 6.861 24,959 +0.07(+1.03%)
Mar 30, 2005 6.818 6.818 6.764 6.791 46,566 +0.03(+0.40%)
Mar 29, 2005 6.802 6.807 6.764 6.764 122,004 -0.11(-1.56%)
Mar 28, 2005 6.915 6.915 6.872 6.872 12,293 -0.01(-0.08%)
Mar 24, 2005 6.893 6.893 6.861 6.877 39,115 +0.03(+0.39%)
Mar 23, 2005 6.818 6.872 6.813 6.850 57,556 +0.03(+0.47%)
Mar 22, 2005 6.926 6.926 6.818 6.818 179,560 -0.16(-2.23%)
Mar 21, 2005 6.979 6.979 6.915 6.974 85,868 -0.02(-0.31%)
Mar 18, 2005 6.985 7.011 6.958 6.995 60,909 -0.04(-0.61%)
Mar 17, 2005 7.044 7.060 7.011 7.038 35,204 -0.01(-0.08%)
Mar 16, 2005 7.071 7.071 7.038 7.044 24,773 +0.01(+0.08%)
Mar 15, 2005 7.135 7.140 7.038 7.038 72,271 -0.11(-1.58%)
Mar 14, 2005 7.248 7.248 7.146 7.151 49,360 -0.10(-1.41%)
Mar 11, 2005 7.253 7.285 7.248 7.253 45,635 +0.05(+0.75%)
Mar 10, 2005 7.317 7.317 7.178 7.199 84,751 -0.08(-1.03%)
Mar 09, 2005 7.360 7.360 7.248 7.275 184,590 -0.03(-0.44%)
Mar 08, 2005 7.516 7.516 7.301 7.307 165,777 -0.17(-2.30%)
Mar 07, 2005 7.462 7.505 7.462 7.479 47,684 +0.02(+0.22%)
Mar 04, 2005 7.489 7.495 7.441 7.462 49,919 +0.01(+0.07%)
Mar 03, 2005 7.521 7.543 7.436 7.457 51,595 -0.01(-0.14%)
Mar 02, 2005 7.554 7.564 7.468 7.468 67,242 -0.05(-0.71%)
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.