Taiwan Fund (NY: TWN )

35.26 USD +0.06 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.95 18.96 18.83 18.91 4,216 -0.10(-0.53%)
Feb 27, 2014 19.08 19.08 18.95 19.01 3,469 +0.06(+0.32%)
Feb 26, 2014 18.81 18.95 18.81 18.95 1,633 +0.23(+1.23%)
Feb 25, 2014 18.75 19.13 18.71 18.72 1,936 -0.15(-0.79%)
Feb 24, 2014 18.87 19.10 18.87 18.87 8,026 -0.23(-1.20%)
Feb 21, 2014 18.89 19.37 18.80 19.10 42,930 +0.35(+1.87%)
Feb 20, 2014 18.83 18.84 18.75 18.75 1,670 -0.07(-0.37%)
Feb 19, 2014 18.87 19.33 18.81 18.82 3,626 -0.09(-0.48%)
Feb 18, 2014 18.86 19.01 18.86 18.91 19,718 -0.03(-0.16%)
Feb 14, 2014 18.81 18.94 18.94 18.94 5,400 +0.23(+1.23%)
Feb 13, 2014 18.74 18.97 18.66 18.71 104,903 -0.11(-0.59%)
Feb 12, 2014 18.89 18.91 18.81 18.82 1,600 +0.07(+0.38%)
Feb 11, 2014 18.80 18.80 18.75 18.75 539 +0.12(+0.64%)
Feb 10, 2014 18.64 18.64 18.63 18.63 544 -0.07(-0.37%)
Feb 07, 2014 18.55 18.74 18.55 18.70 2,924 +0.24(+1.30%)
Feb 06, 2014 18.32 18.47 18.32 18.46 1,235 +0.10(+0.54%)
Feb 05, 2014 18.16 18.36 18.11 18.36 3,456 -0.13(-0.70%)
Feb 04, 2014 18.27 18.50 18.27 18.49 8,143 +0.28(+1.54%)
Feb 03, 2014 18.56 18.73 18.12 18.21 24,777 -0.43(-2.31%)
Jan 31, 2014 18.60 18.64 18.57 18.64 6,570 +0.08(+0.43%)
Jan 30, 2014 18.52 18.56 18.52 18.56 2,436 +0.05(+0.27%)
Jan 29, 2014 18.52 18.61 18.41 18.51 4,238 -0.13(-0.70%)
Jan 28, 2014 18.73 18.73 18.64 18.64 16,105 +0.03(+0.16%)
Jan 27, 2014 18.54 18.68 18.42 18.61 15,860 -0.18(-0.96%)
Jan 24, 2014 18.77 18.83 18.67 18.79 11,471 -0.12(-0.63%)
Jan 23, 2014 18.82 18.92 18.81 18.91 9,303 -0.07(-0.37%)
Jan 22, 2014 18.99 19.00 18.93 18.98 2,532 +0.11(+0.58%)
Jan 21, 2014 18.81 18.94 18.78 18.87 7,894 +0.07(+0.37%)
Jan 17, 2014 18.82 18.80 18.80 18.80 2,400 -0.04(-0.22%)
Jan 16, 2014 18.88 18.88 18.79 18.84 2,203 -0.14(-0.73%)
Jan 15, 2014 19.01 19.05 18.97 18.98 2,382 -0.06(-0.32%)
Jan 14, 2014 18.76 19.05 18.76 19.04 4,941 +0.57(+3.09%)
Jan 13, 2014 19.01 19.08 18.47 18.47 6,950 -0.46(-2.43%)
Jan 10, 2014 19.04 19.04 18.92 18.93 7,118 -0.11(-0.58%)
Jan 09, 2014 19.05 19.05 19.02 19.04 3,930 -0.01(-0.05%)
Jan 08, 2014 19.10 19.10 19.04 19.05 2,300 +0.08(+0.42%)
Jan 07, 2014 18.78 18.99 18.78 18.97 2,101 +0.16(+0.85%)
Jan 06, 2014 18.94 18.94 18.65 18.81 3,871 -0.22(-1.16%)
Jan 03, 2014 18.98 19.05 18.87 19.03 4,305 -0.02(-0.10%)
Jan 02, 2014 19.12 19.13 19.04 19.05 12,424 -0.27(-1.40%)
Dec 31, 2013 19.22 19.32 19.32 19.32 10,000 +0.20(+1.05%)
Dec 30, 2013 18.86 19.20 18.86 19.12 32,750 +0.19(+1.00%)
Dec 27, 2013 18.91 18.93 18.85 18.93 5,400 +0.07(+0.37%)
Dec 26, 2013 18.86 18.91 18.67 18.86 12,236 -0.08(-0.42%)
Dec 24, 2013 18.97 18.97 18.76 18.94 13,019 +0.16(+0.85%)
Dec 23, 2013 18.83 18.90 18.73 18.78 12,545 -0.01(-0.05%)
Dec 20, 2013 18.76 18.85 18.73 18.79 8,238 -0.01(-0.05%)
Dec 19, 2013 18.75 18.82 18.74 18.80 18,534 +0.01(+0.05%)
Dec 18, 2013 18.60 18.91 18.60 18.79 6,801 +0.16(+0.86%)
Dec 17, 2013 18.67 18.72 18.63 18.63 1,816 +0.00(+0.00%)
Dec 16, 2013 18.85 18.85 18.62 18.63 4,213 -0.27(-1.43%)
Dec 13, 2013 18.99 18.99 18.82 18.90 5,146 +0.09(+0.48%)
Dec 12, 2013 18.96 18.97 18.71 18.81 7,286 -0.25(-1.31%)
Dec 11, 2013 19.15 19.20 19.06 19.06 30,320 -0.10(-0.52%)
Dec 10, 2013 19.32 19.32 19.11 19.16 13,716 -0.10(-0.52%)
Dec 09, 2013 19.15 19.50 19.15 19.26 16,064 +0.22(+1.16%)
Dec 06, 2013 18.95 19.08 18.95 19.04 6,276 +0.19(+1.01%)
Dec 05, 2013 18.81 18.86 18.81 18.85 6,692 -0.08(-0.42%)
Dec 04, 2013 18.98 19.05 18.93 18.93 4,850 -0.10(-0.53%)
Dec 03, 2013 19.00 19.07 18.94 19.03 24,984 +0.06(+0.32%)
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.