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

Taiwan Fund (NY: TWN )

40.58 +0.37 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 24, 2011 10.24 10.27 10.21 10.21 10,296 +0.03(+0.26%)
May 23, 2011 10.33 10.34 10.05 10.18 40,960 -0.26(-2.53%)
May 20, 2011 10.50 10.50 10.43 10.44 5,852 -0.09(-0.82%)
May 19, 2011 10.53 10.56 10.50 10.53 14,928 -0.05(-0.51%)
May 18, 2011 10.50 10.61 10.35 10.59 5,977 +0.13(+1.24%)
May 17, 2011 10.46 10.46 10.43 10.46 5,980 -0.04(-0.38%)
May 16, 2011 10.54 10.59 10.49 10.50 18,797 -0.07(-0.70%)
May 13, 2011 10.71 10.73 10.56 10.57 17,912 -0.19(-1.80%)
May 12, 2011 10.77 10.83 10.75 10.76 50,488 -0.01(-0.10%)
May 11, 2011 10.75 11.02 10.72 10.77 106,639 -0.03(-0.29%)
May 10, 2011 10.75 10.84 10.69 10.80 50,483 +0.14(+1.30%)
May 09, 2011 10.63 10.69 10.62 10.67 45,429 +0.10(+0.92%)
May 06, 2011 10.58 10.65 10.57 10.57 11,219 +0.09(+0.88%)
May 05, 2011 10.47 10.60 10.47 10.48 33,277 +0.03(+0.31%)
May 04, 2011 10.44 10.49 10.42 10.44 50,965 -0.03(-0.26%)
May 03, 2011 10.47 10.49 10.45 10.47 55,471 -0.05(-0.46%)
May 02, 2011 10.52 10.52 10.52 10.52 25,649 -0.13(-1.27%)
Apr 29, 2011 10.61 10.66 10.61 10.66 9,283 +0.02(+0.15%)
Apr 28, 2011 10.63 10.65 10.57 10.64 41,355 -0.03(-0.30%)
Apr 27, 2011 10.63 10.67 10.61 10.67 25,777 +0.13(+1.23%)
Apr 26, 2011 10.57 10.59 10.51 10.54 27,283 +0.05(+0.46%)
Apr 25, 2011 10.46 10.49 10.44 10.49 16,273 -0.05(-0.51%)
Apr 21, 2011 10.49 10.56 10.48 10.55 15,077 +0.17(+1.61%)
Apr 20, 2011 10.33 10.43 10.33 10.38 12,975 +0.23(+2.23%)
Apr 19, 2011 10.16 10.16 10.06 10.15 4,450 +0.05(+0.53%)
Apr 18, 2011 10.16 10.16 10.06 10.10 27,151 -0.20(-1.94%)
Apr 15, 2011 10.28 10.32 10.21 10.30 20,902 -0.08(-0.73%)
Apr 14, 2011 10.37 10.41 10.34 10.37 21,083 -0.02(-0.21%)
Apr 13, 2011 10.37 10.42 10.33 10.40 55,703 +0.14(+1.37%)
Apr 12, 2011 10.32 10.33 10.23 10.26 29,288 -0.18(-1.76%)
Apr 11, 2011 10.53 10.54 10.43 10.44 34,414 -0.13(-1.23%)
Apr 08, 2011 10.58 10.60 10.48 10.57 29,124 -0.01(-0.12%)
Apr 07, 2011 10.61 10.61 10.50 10.58 41,616 +0.06(+0.53%)
Apr 06, 2011 10.52 10.59 10.52 10.53 38,128 +0.14(+1.35%)
Apr 05, 2011 10.36 10.40 10.35 10.39 61,617 -0.06(-0.57%)
Apr 04, 2011 10.23 10.45 10.23 10.44 82,870 +0.22(+2.16%)
Apr 01, 2011 10.11 10.25 10.09 10.22 63,388 +0.16(+1.55%)
Mar 31, 2011 10.02 10.07 10.02 10.07 2,225 +0.08(+0.76%)
Mar 30, 2011 9.998 10.01 9.986 9.992 9,597 +0.02(+0.22%)
Mar 29, 2011 9.922 9.970 9.900 9.970 20,399 +0.09(+0.93%)
Mar 28, 2011 9.922 9.922 9.819 9.879 14,934 -0.07(-0.74%)
Mar 25, 2011 9.960 9.981 9.916 9.953 38,154 -0.03(-0.29%)
Mar 24, 2011 9.970 10.08 9.927 9.981 99,006 +0.05(+0.49%)
Mar 23, 2011 9.846 9.954 9.841 9.933 61,925 +0.10(+0.99%)
Mar 22, 2011 9.841 10.07 9.782 9.836 201,245 -0.02(-0.16%)
Mar 21, 2011 9.760 9.862 9.760 9.852 48,248 +0.23(+2.35%)
Mar 18, 2011 9.528 9.674 9.528 9.625 61,606 +0.15(+1.54%)
Mar 17, 2011 9.410 9.517 9.404 9.480 50,687 +0.20(+2.21%)
Mar 16, 2011 9.393 9.480 9.275 9.275 73,423 -0.14(-1.49%)
Mar 15, 2011 9.345 9.436 9.339 9.415 83,907 -0.33(-3.43%)
Mar 14, 2011 9.668 9.749 9.668 9.749 48,511 +0.00(+0.00%)
Mar 11, 2011 9.598 9.749 9.598 9.749 41,540 +0.10(+1.01%)
Mar 10, 2011 9.631 9.695 9.582 9.652 97,324 -0.16(-1.65%)
Mar 09, 2011 9.776 9.836 9.733 9.814 81,959 +0.02(+0.22%)
Mar 08, 2011 9.830 9.841 9.765 9.792 75,960 +0.08(+0.83%)
Mar 07, 2011 9.841 9.943 9.706 9.711 86,471 -0.23(-2.33%)
Mar 04, 2011 9.895 9.943 9.862 9.943 79,484 +0.05(+0.55%)
Mar 03, 2011 9.765 9.900 9.765 9.889 51,864 +0.24(+2.52%)
Mar 02, 2011 9.604 9.695 9.593 9.647 82,148 -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.