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 27, 2009 8.480 8.480 8.350 8.350 0 -0.15(-1.76%)
Feb 26, 2009 8.470 8.580 8.460 8.500 48,334 +0.00(+0.00%)
Feb 25, 2009 8.300 8.620 8.300 8.500 49,102 -0.01(-0.12%)
Feb 24, 2009 8.240 8.510 8.120 8.510 53,964 +0.27(+3.28%)
Feb 23, 2009 8.410 8.500 8.210 8.240 94,792 -0.32(-3.74%)
Feb 20, 2009 8.620 8.750 8.380 8.560 0 -0.20(-2.28%)
Feb 19, 2009 8.900 8.900 8.500 8.760 91,215 -0.01(-0.11%)
Feb 18, 2009 8.550 8.800 8.540 8.770 63,098 +0.28(+3.30%)
Feb 17, 2009 8.510 8.610 8.420 8.490 79,579 -0.56(-6.19%)
Feb 13, 2009 9.010 9.140 8.910 9.050 47,914 +0.17(+1.91%)
Feb 12, 2009 8.520 8.910 8.510 8.880 85,748 -0.22(-2.42%)
Feb 11, 2009 9.140 9.170 8.930 9.100 24,518 +0.32(+3.64%)
Feb 10, 2009 8.650 8.800 8.630 8.780 36,755 -0.20(-2.23%)
Feb 09, 2009 9.040 9.092 8.950 8.980 46,681 -0.35(-3.75%)
Feb 06, 2009 9.020 9.330 9.020 9.330 0 +0.33(+3.67%)
Feb 05, 2009 8.760 9.110 8.750 9.000 25,523 +0.06(+0.67%)
Feb 04, 2009 8.800 9.000 8.790 8.940 127,968 +0.08(+0.90%)
Feb 03, 2009 8.630 8.860 8.440 8.860 93,784 +0.23(+2.67%)
Feb 02, 2009 8.530 8.630 8.430 8.630 146,150 +0.15(+1.77%)
Jan 30, 2009 8.430 8.534 8.400 8.480 0 +0.05(+0.59%)
Jan 29, 2009 8.540 8.610 8.360 8.430 67,668 -0.25(-2.88%)
Jan 28, 2009 8.650 8.783 8.560 8.680 65,502 +0.21(+2.48%)
Jan 27, 2009 8.560 8.637 8.460 8.470 33,551 -0.03(-0.35%)
Jan 26, 2009 8.380 8.600 8.380 8.500 19,304 -0.01(-0.12%)
Jan 23, 2009 8.340 8.510 8.330 8.510 0 +0.03(+0.35%)
Jan 22, 2009 8.400 8.490 8.280 8.480 30,622 -0.02(-0.24%)
Jan 21, 2009 8.420 8.500 8.210 8.500 63,423 +0.20(+2.41%)
Jan 20, 2009 8.750 8.750 8.240 8.300 84,261 -0.42(-4.82%)
Jan 16, 2009 8.710 8.760 8.450 8.720 0 +0.09(+1.04%)
Jan 15, 2009 8.800 8.800 8.500 8.630 70,975 -0.29(-3.25%)
Jan 14, 2009 8.810 9.030 8.800 8.920 74,739 -0.05(-0.56%)
Jan 13, 2009 8.810 8.970 8.810 8.970 55,225 +0.26(+2.99%)
Jan 12, 2009 8.890 8.890 8.660 8.710 80,523 -0.03(-0.34%)
Jan 09, 2009 8.960 8.960 8.700 8.740 137,553 -0.32(-3.53%)
Jan 08, 2009 9.370 9.370 8.850 9.060 34,038 -0.26(-2.79%)
Jan 07, 2009 9.370 9.390 9.320 9.320 86,504 -0.18(-1.89%)
Jan 06, 2009 9.320 9.560 9.210 9.500 143,844 +0.10(+1.06%)
Jan 05, 2009 9.470 9.470 9.120 9.400 71,755 -0.02(-0.21%)
Jan 02, 2009 9.250 9.570 9.196 9.420 0 +0.27(+2.95%)
Jan 01, 2009 9.100 9.250 9.060 9.150 0 +0.00(+0.00%)
Dec 31, 2008 9.100 9.250 9.060 9.150 41,741 -0.07(-0.76%)
Dec 30, 2008 8.760 9.220 8.760 9.220 92,761 +0.63(+7.33%)
Dec 29, 2008 8.570 8.650 8.550 8.590 127,786 -0.09(-1.04%)
Dec 26, 2008 8.640 8.680 8.490 8.680 0 -0.02(-0.23%)
Dec 24, 2008 8.650 8.760 8.650 8.700 15,471 +0.08(+0.93%)
Dec 23, 2008 8.660 8.820 8.530 8.620 181,975 -0.31(-3.47%)
Dec 22, 2008 9.100 9.100 8.850 8.930 144,432 -0.41(-4.39%)
Dec 19, 2008 9.500 9.500 9.290 9.340 17,125 -0.04(-0.43%)
Dec 18, 2008 9.210 9.460 9.130 9.380 245,547 +0.27(+2.96%)
Dec 17, 2008 8.910 9.150 8.850 9.110 93,772 -0.04(-0.44%)
Dec 16, 2008 8.820 9.150 8.820 9.150 68,920 +0.38(+4.33%)
Dec 15, 2008 8.840 8.840 8.600 8.770 96,831 +0.31(+3.66%)
Dec 12, 2008 8.490 8.694 8.400 8.460 0 -0.19(-2.20%)
Dec 11, 2008 8.490 8.900 8.460 8.650 47,812 -0.34(-3.78%)
Dec 10, 2008 8.860 9.010 8.800 8.990 55,366 +0.59(+7.02%)
Dec 09, 2008 8.590 8.690 8.400 8.400 43,384 -0.21(-2.44%)
Dec 08, 2008 8.530 8.670 8.310 8.610 111,819 +0.24(+2.87%)
Dec 05, 2008 8.170 8.370 7.830 8.370 0 +0.20(+2.45%)
Dec 04, 2008 8.290 8.370 8.040 8.170 69,670 -0.20(-2.39%)
Dec 03, 2008 8.280 8.420 7.570 8.370 102,703 +0.07(+0.84%)
Dec 02, 2008 7.970 8.410 7.970 8.300 82,173 +0.26(+3.23%)
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.