Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

40.22 +0.44 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2003 4.660 4.778 4.660 4.751 251,459 +0.11(+2.31%)
May 29, 2003 4.676 4.724 4.644 4.644 48,988 -0.01(-0.12%)
May 28, 2003 4.601 4.671 4.601 4.649 21,606 +0.04(+0.81%)
May 27, 2003 4.531 4.644 4.531 4.612 59,791 +0.09(+2.02%)
May 23, 2003 4.537 4.547 4.499 4.520 198,187 +0.05(+1.20%)
May 22, 2003 4.445 4.467 4.402 4.467 44,890 +0.08(+1.84%)
May 21, 2003 4.392 4.397 4.354 4.386 35,576 -0.02(-0.49%)
May 20, 2003 4.332 4.413 4.332 4.408 43,027 +0.08(+1.73%)
May 19, 2003 4.375 4.386 4.306 4.332 16,205 -0.08(-1.71%)
May 16, 2003 4.477 4.477 4.402 4.408 50,478 -0.08(-1.68%)
May 15, 2003 4.477 4.510 4.477 4.483 27,567 -0.03(-0.60%)
May 14, 2003 4.537 4.537 4.483 4.510 30,733 +0.00(+0.00%)
May 13, 2003 4.510 4.515 4.477 4.510 228,548 +0.05(+1.08%)
May 12, 2003 4.402 4.461 4.402 4.461 138,582 +0.06(+1.34%)
May 09, 2003 4.332 4.402 4.322 4.402 81,957 +0.12(+2.89%)
May 08, 2003 4.322 4.322 4.193 4.279 76,928 -0.09(-2.09%)
May 07, 2003 4.354 4.397 4.349 4.370 58,301 +0.01(+0.25%)
May 06, 2003 4.279 4.365 4.279 4.359 13,224 +0.09(+2.01%)
May 05, 2003 4.311 4.311 4.268 4.273 10,989 -0.04(-1.00%)
May 02, 2003 4.231 4.316 4.231 4.316 128,151 +0.08(+1.90%)
May 01, 2003 4.241 4.241 4.204 4.236 6,705 -0.02(-0.50%)
Apr 30, 2003 4.273 4.300 4.257 4.257 247,361 -0.08(-1.86%)
Apr 29, 2003 4.316 4.386 4.316 4.338 212,343 +0.08(+1.76%)
Apr 28, 2003 4.182 4.263 4.182 4.263 100,770 +0.03(+0.63%)
Apr 25, 2003 4.263 4.273 4.188 4.236 32,596 -0.14(-3.31%)
Apr 24, 2003 4.402 4.413 4.359 4.381 61,840 -0.16(-3.55%)
Apr 23, 2003 4.537 4.553 4.467 4.542 78,045 -0.02(-0.47%)
Apr 22, 2003 4.537 4.563 4.515 4.563 35,390 -0.02(-0.35%)
Apr 21, 2003 4.569 4.596 4.563 4.579 77,114 +0.04(+0.95%)
Apr 17, 2003 4.499 4.537 4.499 4.537 67,242 +0.04(+0.96%)
Apr 16, 2003 4.537 4.537 4.467 4.494 184,962 +0.05(+1.09%)
Apr 15, 2003 4.499 4.499 4.429 4.445 33,155 -0.04(-0.84%)
Apr 14, 2003 4.418 4.488 4.392 4.483 73,575 +0.04(+0.85%)
Apr 11, 2003 4.435 4.456 4.435 4.445 34,831 -0.01(-0.12%)
Apr 10, 2003 4.461 4.461 4.429 4.451 471,626 -0.02(-0.36%)
Apr 09, 2003 4.499 4.499 4.445 4.467 99,280 -0.03(-0.72%)
Apr 08, 2003 4.617 4.617 4.435 4.499 24,959 -0.13(-2.90%)
Apr 07, 2003 4.644 4.665 4.633 4.633 29,802 +0.12(+2.74%)
Apr 04, 2003 4.617 4.617 4.494 4.510 127,778 -0.01(-0.12%)
Apr 03, 2003 4.563 4.563 4.515 4.515 5,960 -0.01(-0.12%)
Apr 02, 2003 4.504 4.520 4.499 4.520 36,508 +0.06(+1.45%)
Apr 01, 2003 4.451 4.467 4.418 4.456 120,328 +0.02(+0.48%)
Mar 31, 2003 4.563 4.563 4.413 4.435 15,273 -0.21(-4.62%)
Mar 28, 2003 4.649 4.649 4.649 4.649 931 +0.00(+0.00%)
Mar 27, 2003 4.655 4.671 4.649 4.649 5,029 -0.02(-0.46%)
Mar 26, 2003 4.778 4.800 4.671 4.671 79,722 -0.05(-1.14%)
Mar 25, 2003 4.714 4.735 4.714 4.724 143,983 -0.01(-0.11%)
Mar 24, 2003 4.891 4.896 4.730 4.730 21,420 -0.19(-3.93%)
Mar 21, 2003 4.843 4.939 4.843 4.923 26,636 +0.13(+2.80%)
Mar 20, 2003 4.778 4.789 4.773 4.789 49,360 +0.08(+1.59%)
Mar 19, 2003 4.719 4.719 4.708 4.714 1,490 -0.02(-0.34%)
Mar 18, 2003 4.724 4.735 4.698 4.730 63,889 +0.16(+3.53%)
Mar 17, 2003 4.472 4.606 4.456 4.569 47,684 +0.00(+0.00%)
Mar 14, 2003 4.563 4.574 4.558 4.569 49,360 +0.01(+0.24%)
Mar 13, 2003 4.375 4.558 4.375 4.558 43,027 +0.20(+4.69%)
Mar 12, 2003 4.327 4.354 4.295 4.354 27,381 +0.08(+1.88%)
Mar 11, 2003 4.231 4.284 4.231 4.273 39,674 +0.01(+0.25%)
Mar 10, 2003 4.273 4.284 4.263 4.263 16,391 -0.06(-1.49%)
Mar 07, 2003 4.263 4.327 4.263 4.327 35,763 -0.04(-0.86%)
Mar 06, 2003 4.370 4.392 4.338 4.365 81,584 -0.04(-0.85%)
Mar 05, 2003 4.440 4.445 4.402 4.402 650,442 -0.08(-1.80%)
Mar 04, 2003 4.537 4.537 4.483 4.483 430,648 -0.08(-1.65%)
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.