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, 2015 16.67 16.88 16.67 16.87 1,098 +0.12(+0.72%)
Feb 26, 2015 16.65 16.76 16.65 16.75 2,450 +0.03(+0.18%)
Feb 25, 2015 16.49 16.72 16.49 16.72 14,933 +0.23(+1.39%)
Feb 24, 2015 16.27 16.49 16.23 16.49 29,436 +0.28(+1.73%)
Feb 23, 2015 16.25 16.26 16.19 16.21 15,064 -0.02(-0.12%)
Feb 20, 2015 16.17 16.23 16.17 16.23 1,514 +0.08(+0.50%)
Feb 19, 2015 16.36 16.36 16.15 16.15 10,588 -0.21(-1.28%)
Feb 18, 2015 16.38 16.38 16.36 16.36 1,608 -0.07(-0.43%)
Feb 17, 2015 16.46 16.50 16.42 16.43 5,209 -0.16(-0.96%)
Feb 13, 2015 16.60 16.59 16.59 16.59 1,000 -0.02(-0.12%)
Feb 12, 2015 16.46 16.62 16.46 16.61 8,540 +0.28(+1.71%)
Feb 11, 2015 16.04 16.56 16.04 16.33 8,964 +0.01(+0.06%)
Feb 09, 2015 16.31 16.32 16.32 16.32 5,100 -0.02(-0.12%)
Feb 06, 2015 16.40 16.40 16.34 16.34 4,488 -0.25(-1.51%)
Feb 05, 2015 16.48 16.59 16.47 16.59 4,860 +0.06(+0.36%)
Feb 04, 2015 16.60 16.63 16.53 16.53 2,966 -0.06(-0.39%)
Feb 03, 2015 16.49 16.64 16.49 16.59 4,997 +0.06(+0.39%)
Feb 02, 2015 16.21 16.59 16.21 16.53 5,557 +0.42(+2.61%)
Jan 30, 2015 16.21 16.21 16.06 16.11 5,537 -0.34(-2.07%)
Jan 29, 2015 16.39 16.45 16.29 16.45 4,705 -0.11(-0.66%)
Jan 28, 2015 16.64 16.74 16.54 16.56 3,340 -0.11(-0.66%)
Jan 27, 2015 16.57 16.67 16.57 16.67 911 +0.06(+0.36%)
Jan 26, 2015 16.76 16.76 16.61 16.61 2,810 -0.15(-0.89%)
Jan 23, 2015 16.60 16.78 16.60 16.76 18,890 +0.39(+2.38%)
Jan 22, 2015 16.20 16.44 16.20 16.37 17,196 +0.20(+1.24%)
Jan 21, 2015 16.16 16.25 16.12 16.17 50,413 +0.15(+0.94%)
Jan 20, 2015 15.91 16.06 15.91 16.02 14,558 -0.01(-0.06%)
Jan 16, 2015 16.00 16.05 15.89 16.03 3,491 +0.01(+0.06%)
Jan 15, 2015 15.94 16.07 15.94 16.02 3,399 +0.30(+1.91%)
Jan 14, 2015 15.79 15.79 15.70 15.72 12,718 -0.18(-1.13%)
Jan 13, 2015 15.97 16.10 15.90 15.90 10,549 +0.05(+0.32%)
Jan 12, 2015 15.87 15.90 15.82 15.85 17,926 +0.04(+0.25%)
Jan 09, 2015 15.95 16.08 15.80 15.81 9,074 -0.24(-1.50%)
Jan 08, 2015 15.90 16.14 15.90 16.05 16,038 +0.33(+2.10%)
Jan 07, 2015 15.80 15.80 15.66 15.72 8,819 +0.01(+0.06%)
Jan 06, 2015 15.94 15.98 15.55 15.71 10,445 -0.25(-1.57%)
Jan 05, 2015 15.96 16.00 15.91 15.96 10,719 -0.10(-0.62%)
Jan 02, 2015 16.22 16.22 16.00 16.06 10,396 -0.29(-1.77%)
Dec 31, 2014 16.16 16.35 16.35 16.35 19,300 +0.20(+1.24%)
Dec 30, 2014 16.13 16.20 16.09 16.15 8,300 -0.04(-0.25%)
Dec 29, 2014 16.52 16.52 15.95 16.19 19,484 -0.10(-0.61%)
Dec 26, 2014 16.39 16.39 16.03 16.29 5,036 -2.60(-13.76%)
Dec 24, 2014 18.81 18.89 18.89 18.89 33,500 +0.06(+0.32%)
Dec 23, 2014 18.76 18.83 18.73 18.83 11,110 -0.02(-0.11%)
Dec 22, 2014 18.81 18.88 18.54 18.85 15,497 +0.06(+0.32%)
Dec 19, 2014 18.81 18.81 18.68 18.79 8,345 +0.11(+0.59%)
Dec 18, 2014 18.63 18.94 18.63 18.68 16,738 +0.01(+0.05%)
Dec 17, 2014 18.37 19.06 18.06 18.67 9,243 +0.11(+0.59%)
Dec 16, 2014 18.19 18.70 18.16 18.56 14,269 -0.02(-0.11%)
Dec 12, 2014 18.74 18.58 18.58 18.58 2,700 -0.31(-1.64%)
Dec 11, 2014 18.69 19.05 18.58 18.89 6,062 +0.11(+0.59%)
Dec 10, 2014 18.55 19.00 18.48 18.78 10,691 -0.05(-0.27%)
Dec 09, 2014 18.84 18.84 18.64 18.83 5,090 -0.22(-1.15%)
Dec 08, 2014 18.92 19.10 18.92 19.05 4,283 -0.01(-0.05%)
Dec 05, 2014 18.88 19.29 18.77 19.06 13,567 +0.07(+0.37%)
Dec 04, 2014 18.75 19.25 18.75 18.99 1,666 +0.03(+0.16%)
Dec 03, 2014 18.85 18.98 18.85 18.96 1,400 +0.37(+1.99%)
Dec 02, 2014 18.49 18.73 18.49 18.59 2,941 -0.03(-0.16%)
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.