Taiwan Fund (NY: TWN )

38.49 USD -0.26 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.72 19.77 19.42 19.45 16,800 -0.56(-2.80%)
Jan 30, 2020 20.34 20.34 19.92 20.01 23,417 -0.68(-3.29%)
Jan 29, 2020 20.69 20.79 20.69 20.69 4,502 +0.14(+0.68%)
Jan 28, 2020 20.53 20.61 20.51 20.55 13,025 +0.14(+0.69%)
Jan 27, 2020 20.70 20.70 19.19 20.41 18,628 -0.68(-3.22%)
Jan 24, 2020 21.19 21.58 21.08 21.09 23,900 -0.24(-1.13%)
Jan 23, 2020 21.57 21.57 21.26 21.33 10,352 -0.27(-1.25%)
Jan 22, 2020 21.58 21.67 21.58 21.60 10,188 +0.18(+0.84%)
Jan 21, 2020 21.50 21.59 21.28 21.42 20,381 -0.23(-1.06%)
Jan 17, 2020 21.59 21.74 21.59 21.65 10,700 +0.21(+0.98%)
Jan 16, 2020 21.34 21.54 21.34 21.44 8,033 +0.15(+0.70%)
Jan 15, 2020 21.25 21.30 21.20 21.29 29,119 +0.09(+0.42%)
Jan 14, 2020 21.16 21.20 21.04 21.20 12,721 +0.07(+0.33%)
Jan 13, 2020 21.15 21.15 21.09 21.13 37,092 +0.16(+0.76%)
Jan 10, 2020 21.00 21.04 20.83 20.97 13,200 +0.16(+0.77%)
Jan 09, 2020 20.74 20.91 20.74 20.81 12,210 +0.31(+1.51%)
Jan 08, 2020 20.38 20.63 19.72 20.50 43,050 -0.10(-0.49%)
Jan 07, 2020 20.80 20.80 20.55 20.60 15,469 -0.32(-1.53%)
Jan 06, 2020 20.97 20.97 20.66 20.92 13,338 -0.08(-0.38%)
Jan 03, 2020 21.12 21.24 21.00 21.00 11,500 -0.25(-1.17%)
Jan 02, 2020 20.50 21.30 20.50 21.25 10,754 +0.67(+3.25%)
Dec 31, 2019 20.30 20.62 19.81 20.58 27,700 +0.44(+2.18%)
Dec 30, 2019 20.50 20.60 20.14 20.14 29,006 -0.32(-1.56%)
Dec 27, 2019 20.67 20.67 20.45 20.46 29,300 -1.74(-7.84%)
Dec 26, 2019 22.04 22.26 22.02 22.20 20,488 +0.25(+1.14%)
Dec 24, 2019 21.76 21.95 21.76 21.95 2,700 +0.08(+0.37%)
Dec 23, 2019 21.82 21.95 21.81 21.87 23,547 -0.09(-0.41%)
Dec 20, 2019 21.97 22.22 21.70 21.96 33,700 -0.03(-0.14%)
Dec 19, 2019 22.08 22.21 21.99 21.99 27,541 -0.38(-1.68%)
Dec 18, 2019 21.97 22.48 21.96 22.36 42,756 +0.46(+2.12%)
Dec 17, 2019 21.85 21.90 21.79 21.90 6,278 +0.25(+1.15%)
Dec 16, 2019 21.63 21.65 21.56 21.65 8,592 +0.19(+0.89%)
Dec 13, 2019 21.52 21.53 21.46 21.46 7,900 +0.12(+0.56%)
Dec 12, 2019 21.04 21.55 21.04 21.34 11,620 +0.35(+1.67%)
Dec 11, 2019 20.75 20.99 20.70 20.99 1,683 +0.36(+1.75%)
Dec 10, 2019 20.74 20.78 20.58 20.63 40,426 -0.16(-0.77%)
Dec 09, 2019 20.76 20.82 20.76 20.79 6,872 +0.03(+0.14%)
Dec 06, 2019 20.75 20.79 20.70 20.76 4,800 +0.24(+1.17%)
Dec 05, 2019 20.62 20.66 20.51 20.52 8,471 -0.07(-0.34%)
Dec 04, 2019 20.56 20.71 20.56 20.59 3,136 +0.17(+0.83%)
Dec 03, 2019 20.46 20.52 20.42 20.42 3,569 +0.05(+0.25%)
Dec 02, 2019 20.65 20.65 20.37 20.37 4,692 -0.15(-0.73%)
Nov 29, 2019 20.62 20.62 20.52 20.52 2,000 -0.39(-1.87%)
Nov 27, 2019 20.63 20.93 20.50 20.91 17,000 +0.32(+1.55%)
Nov 26, 2019 20.40 20.74 20.40 20.59 6,489 +0.05(+0.24%)
Nov 25, 2019 20.44 20.64 20.44 20.54 8,069 +0.10(+0.49%)
Nov 22, 2019 20.59 20.59 20.44 20.44 4,500 -0.06(-0.28%)
Nov 21, 2019 20.48 20.54 20.48 20.50 2,979 -0.00(-0.02%)
Nov 20, 2019 20.60 20.60 20.50 20.50 3,730 -0.15(-0.73%)
Nov 19, 2019 20.75 20.76 20.65 20.65 971 +0.13(+0.63%)
Nov 18, 2019 20.45 20.71 20.45 20.52 2,523 -0.01(-0.03%)
Nov 15, 2019 20.47 20.53 20.47 20.53 600 +0.11(+0.52%)
Nov 14, 2019 20.42 20.42 20.42 20.42 26 +0.00(+0.00%)
Nov 13, 2019 20.30 20.42 20.30 20.42 1,892 +0.02(+0.10%)
Nov 12, 2019 20.22 20.41 20.22 20.40 7,094 +0.17(+0.84%)
Nov 11, 2019 20.23 20.34 20.23 20.23 7,516 -0.22(-1.08%)
Nov 08, 2019 20.68 20.84 20.36 20.45 11,600 -0.45(-2.15%)
Nov 07, 2019 20.84 21.15 20.70 20.90 6,242 +0.05(+0.26%)
Nov 06, 2019 21.00 21.04 20.85 20.85 5,731 -0.10(-0.49%)
Nov 05, 2019 20.85 20.98 20.85 20.95 4,159 +0.14(+0.67%)
Nov 04, 2019 20.83 20.86 20.75 20.81 6,469 +0.26(+1.26%)
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.