Taiwan Fund (NY: TWN )

35.56 USD -0.65 (-1.80%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.12 13.13 12.96 12.97 7,400 -0.05(-0.38%)
May 27, 2005 13.02 13.06 12.93 13.02 19,900 +0.13(+1.01%)
May 26, 2005 12.91 13.02 12.86 12.89 27,900 +0.06(+0.47%)
May 25, 2005 12.90 13.00 12.80 12.83 35,400 -0.27(-2.06%)
May 24, 2005 13.02 13.13 13.00 13.10 9,700 +0.10(+0.77%)
May 23, 2005 13.16 13.16 13.00 13.00 41,300 -0.19(-1.44%)
May 20, 2005 13.13 13.23 13.05 13.19 31,700 +0.13(+1.00%)
May 19, 2005 13.04 13.06 12.96 13.06 40,100 +0.08(+0.62%)
May 18, 2005 12.98 13.00 12.80 12.98 36,600 +0.05(+0.39%)
May 17, 2005 13.06 13.06 12.90 12.93 28,600 -0.13(-1.00%)
May 16, 2005 13.17 13.17 13.03 13.06 15,900 -0.11(-0.84%)
May 13, 2005 13.11 13.29 13.09 13.17 29,200 +0.12(+0.92%)
May 12, 2005 13.30 13.46 13.02 13.05 57,900 -0.05(-0.38%)
May 11, 2005 13.06 13.10 13.02 13.10 7,500 -0.03(-0.23%)
May 10, 2005 13.18 13.18 13.10 13.13 12,500 +0.02(+0.15%)
May 09, 2005 13.20 13.20 13.11 13.11 2,900 -0.07(-0.53%)
May 06, 2005 13.35 13.35 13.15 13.18 6,000 -0.07(-0.53%)
May 05, 2005 12.81 13.25 12.81 13.25 60,800 +0.54(+4.25%)
May 04, 2005 12.66 12.72 12.60 12.71 7,500 +0.15(+1.19%)
May 03, 2005 12.67 12.67 12.48 12.56 67,500 -0.12(-0.95%)
May 02, 2005 12.65 12.75 12.62 12.68 11,400 +0.07(+0.56%)
Apr 29, 2005 12.61 12.70 12.46 12.61 35,400 -0.03(-0.24%)
Apr 28, 2005 12.54 12.70 12.54 12.64 18,300 +0.20(+1.61%)
Apr 27, 2005 12.50 12.56 12.43 12.44 13,300 -0.13(-1.03%)
Apr 26, 2005 12.60 12.64 12.56 12.57 32,400 +0.02(+0.16%)
Apr 25, 2005 12.48 12.57 12.44 12.55 6,800 +0.11(+0.88%)
Apr 22, 2005 12.50 12.50 12.42 12.44 9,500 +0.04(+0.32%)
Apr 21, 2005 12.27 12.44 12.27 12.40 8,900 +0.13(+1.06%)
Apr 20, 2005 12.30 12.33 12.26 12.27 14,400 -0.10(-0.81%)
Apr 19, 2005 12.26 12.37 12.26 12.37 20,500 +0.18(+1.48%)
Apr 18, 2005 12.12 12.26 12.11 12.19 59,500 -0.03(-0.25%)
Apr 15, 2005 12.20 12.45 12.14 12.22 38,300 -0.01(-0.08%)
Apr 14, 2005 12.47 12.48 12.21 12.23 49,600 -0.26(-2.08%)
Apr 13, 2005 12.80 12.80 12.49 12.49 14,800 -0.14(-1.11%)
Apr 12, 2005 12.45 12.63 12.42 12.63 23,300 +0.26(+2.10%)
Apr 11, 2005 12.36 12.43 12.34 12.37 146,700 -0.37(-2.90%)
Apr 08, 2005 12.88 12.88 12.73 12.74 7,100 -0.06(-0.47%)
Apr 07, 2005 12.82 12.82 12.80 12.80 8,900 -0.08(-0.62%)
Apr 06, 2005 12.94 12.94 12.83 12.88 9,800 +0.05(+0.39%)
Apr 05, 2005 12.88 12.88 12.80 12.83 7,200 +0.03(+0.23%)
Apr 04, 2005 12.85 12.89 12.80 12.80 3,300 -0.08(-0.62%)
Apr 01, 2005 13.00 13.04 12.83 12.88 23,500 +0.10(+0.78%)
Mar 31, 2005 12.75 12.84 12.73 12.78 13,400 +0.13(+1.03%)
Mar 30, 2005 12.70 12.70 12.60 12.65 25,000 +0.05(+0.40%)
Mar 29, 2005 12.67 12.68 12.60 12.60 65,500 -0.20(-1.56%)
Mar 28, 2005 12.88 12.88 12.80 12.80 6,600 -0.01(-0.08%)
Mar 24, 2005 12.84 12.84 12.78 12.81 21,000 +0.05(+0.39%)
Mar 23, 2005 12.70 12.80 12.69 12.76 30,900 +0.06(+0.47%)
Mar 22, 2005 12.90 12.90 12.70 12.70 96,400 -0.29(-2.23%)
Mar 21, 2005 13.00 13.00 12.88 12.99 46,100 -0.04(-0.31%)
Mar 18, 2005 13.01 13.06 12.96 13.03 32,700 -0.08(-0.61%)
Mar 17, 2005 13.12 13.15 13.06 13.11 18,900 -0.01(-0.08%)
Mar 16, 2005 13.17 13.17 13.11 13.12 13,300 +0.01(+0.08%)
Mar 15, 2005 13.29 13.30 13.11 13.11 38,800 -0.21(-1.58%)
Mar 14, 2005 13.50 13.50 13.31 13.32 26,500 -0.19(-1.41%)
Mar 11, 2005 13.51 13.57 13.50 13.51 24,500 +0.10(+0.75%)
Mar 10, 2005 13.63 13.63 13.37 13.41 45,500 -0.14(-1.03%)
Mar 09, 2005 13.71 13.71 13.50 13.55 99,100 -0.06(-0.44%)
Mar 08, 2005 14.00 14.00 13.60 13.61 89,000 -0.32(-2.30%)
Mar 07, 2005 13.90 13.98 13.90 13.93 25,600 +0.03(+0.22%)
Mar 04, 2005 13.95 13.96 13.86 13.90 26,800 +0.01(+0.07%)
Mar 03, 2005 14.01 14.05 13.85 13.89 27,700 -0.02(-0.14%)
Mar 02, 2005 14.07 14.09 13.91 13.91 36,100 -0.10(-0.71%)
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.