Taiwan Fund (NY: TWN )

35.48 USD +0.22 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.10 11.10 11.08 11.10 6,200 +0.00(+0.00%)
Jun 27, 2002 10.84 11.10 10.76 11.10 18,400 +0.20(+1.83%)
Jun 26, 2002 10.60 10.90 10.59 10.90 14,100 -0.14(-1.27%)
Jun 25, 2002 10.95 11.07 10.95 11.04 29,000 +0.02(+0.18%)
Jun 21, 2002 10.97 11.06 10.97 11.02 4,800 +0.07(+0.64%)
Jun 20, 2002 11.01 11.01 10.95 10.95 2,000 -0.06(-0.54%)
Jun 19, 2002 11.08 11.18 10.95 11.01 3,170,000 -0.39(-3.42%)
Jun 18, 2002 11.35 11.40 11.30 11.40 5,700 -0.05(-0.44%)
Jun 17, 2002 11.25 11.45 11.25 11.45 14,400 +0.17(+1.51%)
Jun 14, 2002 11.42 11.42 11.10 11.28 19,800 -0.11(-0.97%)
Jun 12, 2002 11.38 11.39 11.38 11.39 1,300 +0.01(+0.09%)
Jun 11, 2002 11.40 11.40 11.38 11.38 8,900 -0.12(-1.04%)
Jun 10, 2002 11.36 11.57 11.36 11.50 4,600 +0.15(+1.32%)
Jun 07, 2002 11.44 11.44 11.30 11.35 3,200 -0.30(-2.58%)
Jun 06, 2002 11.70 11.70 11.65 11.65 1,700 -0.10(-0.85%)
Jun 05, 2002 11.61 11.75 11.61 11.75 2,100 -0.25(-2.08%)
May 31, 2002 11.64 12.10 11.64 12.00 19,900 +0.30(+2.56%)
May 29, 2002 11.60 11.70 11.60 11.70 700 +0.10(+0.86%)
May 28, 2002 11.80 11.80 11.60 11.60 21,700 -0.18(-1.53%)
May 27, 2002 11.70 12.10 11.70 11.78 20,900 +0.00(+0.00%)
May 24, 2002 11.70 12.10 11.70 11.78 20,900 +0.25(+2.17%)
May 23, 2002 11.70 11.90 11.43 11.53 22,400 +0.03(+0.26%)
May 22, 2002 11.30 11.57 11.30 11.50 33,300 +0.12(+1.05%)
May 21, 2002 11.50 11.50 11.36 11.38 7,400 -0.27(-2.32%)
May 20, 2002 11.80 11.80 11.65 11.65 22,000 -0.40(-3.32%)
May 17, 2002 11.95 12.05 11.95 12.05 5,900 -0.06(-0.50%)
May 16, 2002 12.06 12.11 11.90 12.11 17,400 -0.10(-0.82%)
May 15, 2002 12.10 12.26 12.10 12.21 13,100 +0.22(+1.83%)
May 14, 2002 11.81 12.05 11.81 11.99 22,700 +0.19(+1.61%)
May 13, 2002 11.60 11.80 11.60 11.80 13,900 +0.00(+0.00%)
May 10, 2002 11.80 11.95 11.80 11.80 8,000 +0.10(+0.85%)
May 09, 2002 12.05 12.05 11.70 11.70 5,800 -0.45(-3.70%)
May 08, 2002 11.90 12.15 11.85 12.15 33,900 +0.35(+2.97%)
May 07, 2002 11.69 11.85 11.69 11.80 17,400 +0.23(+1.99%)
May 06, 2002 11.65 11.65 11.57 11.57 27,100 -0.50(-4.14%)
May 03, 2002 11.90 12.07 11.90 12.07 26,300 +0.22(+1.86%)
May 02, 2002 12.02 12.02 11.85 11.85 29,200 -0.37(-3.03%)
May 01, 2002 12.18 12.29 12.08 12.22 54,000 +0.13(+1.08%)
Apr 30, 2002 12.05 12.18 12.02 12.09 35,500 -0.06(-0.49%)
Apr 29, 2002 12.10 12.30 12.10 12.15 27,500 -0.06(-0.49%)
Apr 26, 2002 12.71 12.71 12.16 12.21 74,300 -0.59(-4.61%)
Apr 25, 2002 12.75 12.98 12.71 12.80 68,900 -0.09(-0.70%)
Apr 24, 2002 13.00 13.00 12.81 12.89 151,200 +0.19(+1.50%)
Apr 23, 2002 13.19 13.19 12.67 12.70 289,700 -0.63(-4.73%)
Apr 22, 2002 13.38 13.38 13.30 13.33 15,200 -0.05(-0.37%)
Apr 19, 2002 13.41 13.45 13.38 13.38 2,700 +0.00(+0.00%)
Apr 18, 2002 13.48 13.48 13.30 13.38 23,900 -0.04(-0.30%)
Apr 17, 2002 13.18 13.50 13.18 13.42 71,800 +0.34(+2.60%)
Apr 16, 2002 13.10 13.14 12.90 13.08 75,500 +0.05(+0.38%)
Apr 15, 2002 13.05 13.10 12.95 13.03 26,800 +0.05(+0.39%)
Apr 12, 2002 13.23 13.23 12.90 12.98 67,800 -0.10(-0.76%)
Apr 11, 2002 13.05 13.09 12.95 13.08 26,600 +0.13(+1.00%)
Apr 10, 2002 12.85 12.97 12.85 12.95 37,900 +0.10(+0.78%)
Apr 09, 2002 12.85 13.05 12.85 12.85 43,500 -0.07(-0.54%)
Apr 08, 2002 12.90 12.92 12.80 12.92 15,300 -0.16(-1.22%)
Apr 05, 2002 13.00 13.09 12.90 13.08 62,700 +0.13(+1.00%)
Apr 04, 2002 12.98 13.04 12.95 12.95 32,900 -0.10(-0.77%)
Apr 03, 2002 13.00 13.15 12.88 13.05 25,800 +0.00(+0.00%)
Apr 02, 2002 13.16 13.28 13.00 13.05 37,300 -0.10(-0.76%)
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.