Taiwan Fund (NY: TWN )

36.97 USD -1.08 (-2.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.25 17.69 15.75 17.60 175,200 +0.09(+0.51%)
Feb 27, 2007 16.12 17.70 7.200 17.51 149,100 -0.61(-3.37%)
Feb 26, 2007 18.25 18.30 18.05 18.12 43,500 -0.13(-0.71%)
Feb 23, 2007 18.12 18.30 18.10 18.25 84,200 +0.02(+0.11%)
Feb 22, 2007 17.95 18.25 17.95 18.23 39,500 +0.08(+0.44%)
Feb 21, 2007 18.15 18.25 18.09 18.15 44,600 -0.06(-0.33%)
Feb 20, 2007 18.20 18.30 18.14 18.21 28,800 -0.03(-0.16%)
Feb 16, 2007 18.29 18.30 18.11 18.24 27,600 -0.05(-0.27%)
Feb 15, 2007 18.29 18.30 18.17 18.29 55,400 +0.03(+0.16%)
Feb 14, 2007 18.08 18.30 18.08 18.26 78,950 +0.38(+2.13%)
Feb 13, 2007 17.91 17.93 17.71 17.88 36,300 -0.06(-0.33%)
Feb 12, 2007 18.02 18.05 17.78 17.94 37,000 -0.21(-1.16%)
Feb 09, 2007 18.28 18.29 18.03 18.15 22,000 +0.00(+0.00%)
Feb 08, 2007 18.27 18.28 18.11 18.15 48,800 -0.10(-0.55%)
Feb 07, 2007 18.28 18.29 18.18 18.25 55,100 +0.01(+0.05%)
Feb 06, 2007 18.37 18.38 18.24 18.24 59,400 +0.07(+0.39%)
Feb 05, 2007 18.07 18.17 18.07 18.17 11,200 +0.06(+0.33%)
Feb 02, 2007 18.18 18.25 18.09 18.11 69,000 -0.03(-0.17%)
Feb 01, 2007 18.16 18.17 18.09 18.14 41,700 +0.04(+0.22%)
Jan 31, 2007 18.16 18.16 18.04 18.10 69,900 -0.31(-1.68%)
Jan 30, 2007 18.30 18.41 18.20 18.41 17,700 +0.02(+0.11%)
Jan 29, 2007 18.45 18.45 18.35 18.39 13,800 -0.12(-0.65%)
Jan 26, 2007 18.67 18.68 18.41 18.51 58,700 -0.35(-1.86%)
Jan 25, 2007 19.01 19.19 18.85 18.86 47,900 -0.26(-1.36%)
Jan 24, 2007 19.09 19.16 19.02 19.12 80,800 +0.10(+0.53%)
Jan 23, 2007 18.72 19.02 18.72 19.02 94,800 +0.29(+1.55%)
Jan 22, 2007 18.81 18.85 18.72 18.73 22,000 -0.14(-0.74%)
Jan 19, 2007 18.78 18.89 18.77 18.87 33,700 -0.05(-0.26%)
Jan 18, 2007 18.96 19.05 18.84 18.92 190,900 +0.15(+0.80%)
Jan 17, 2007 18.61 18.77 18.61 18.77 21,600 +0.07(+0.37%)
Jan 16, 2007 18.59 18.71 18.59 18.70 53,400 +0.01(+0.05%)
Jan 12, 2007 18.49 18.69 18.47 18.69 21,600 +0.29(+1.58%)
Jan 11, 2007 18.13 18.43 18.13 18.40 51,800 -0.02(-0.11%)
Jan 10, 2007 17.96 18.42 17.96 18.42 38,400 -0.07(-0.38%)
Jan 09, 2007 18.55 18.59 18.32 18.49 43,600 -0.03(-0.16%)
Jan 08, 2007 18.18 18.52 18.18 18.52 92,000 +0.07(+0.38%)
Jan 05, 2007 18.82 18.82 18.40 18.45 31,600 -0.42(-2.23%)
Jan 04, 2007 18.82 18.95 18.81 18.87 17,000 +0.03(+0.16%)
Jan 03, 2007 18.94 18.99 18.71 18.84 83,000 +0.34(+1.84%)
Dec 29, 2006 18.26 18.50 18.26 18.50 47,600 +0.38(+2.10%)
Dec 28, 2006 18.15 18.19 18.11 18.12 23,300 -0.13(-0.71%)
Dec 27, 2006 17.93 18.26 17.93 18.25 50,400 -0.02(-0.11%)
Dec 26, 2006 18.19 18.28 18.19 18.27 23,500 +0.08(+0.44%)
Dec 22, 2006 18.20 18.21 18.05 18.19 17,700 +0.19(+1.06%)
Dec 21, 2006 18.20 18.20 17.96 18.00 62,200 +0.15(+0.84%)
Dec 20, 2006 17.81 18.00 17.81 17.85 46,100 +0.08(+0.45%)
Dec 19, 2006 17.90 17.90 17.71 17.77 54,400 -0.14(-0.78%)
Dec 18, 2006 17.81 17.94 17.81 17.91 39,700 +0.12(+0.67%)
Dec 15, 2006 17.70 17.84 17.70 17.79 38,300 +0.17(+0.96%)
Dec 14, 2006 17.52 17.65 17.40 17.62 55,800 +0.15(+0.86%)
Dec 13, 2006 17.50 17.53 17.29 17.47 90,400 +0.07(+0.40%)
Dec 12, 2006 17.44 17.47 17.35 17.40 62,600 -0.42(-2.36%)
Dec 11, 2006 17.76 17.85 17.71 17.82 26,600 -0.09(-0.50%)
Dec 08, 2006 17.85 17.94 17.82 17.91 19,800 -0.06(-0.33%)
Dec 07, 2006 18.02 18.04 17.87 17.97 17,400 +0.01(+0.06%)
Dec 06, 2006 17.91 18.13 17.88 17.96 53,700 +0.16(+0.90%)
Dec 05, 2006 17.71 17.83 17.66 17.80 109,900 +0.00(+0.00%)
Dec 04, 2006 17.68 17.82 17.66 17.80 167,700 +0.24(+1.37%)
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.