Taiwan Fund (NY: TWN )

36.76 USD +0.60 (+1.66%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.11 11.30 11.11 11.30 14,400 +0.25(+2.26%)
Jun 29, 2004 10.98 11.06 10.98 11.05 26,400 +0.07(+0.64%)
Jun 28, 2004 11.05 11.07 10.96 10.98 50,600 -0.11(-0.99%)
Jun 25, 2004 11.00 11.10 11.00 11.09 4,000 +0.13(+1.19%)
Jun 24, 2004 10.91 11.05 10.91 10.96 9,600 +0.05(+0.46%)
Jun 23, 2004 10.68 10.94 10.68 10.91 32,100 +0.34(+3.22%)
Jun 22, 2004 10.42 10.57 10.41 10.57 28,900 +0.08(+0.76%)
Jun 21, 2004 10.50 10.56 10.45 10.49 33,800 -0.09(-0.85%)
Jun 18, 2004 10.66 10.66 10.55 10.58 29,500 -0.17(-1.58%)
Jun 17, 2004 10.76 10.82 10.67 10.75 12,000 +0.05(+0.47%)
Jun 16, 2004 10.65 10.70 10.56 10.70 22,100 -0.04(-0.37%)
Jun 15, 2004 10.73 10.85 10.70 10.74 48,800 +0.11(+1.03%)
Jun 14, 2004 10.82 10.82 10.56 10.63 36,800 -0.66(-5.85%)
Jun 10, 2004 11.26 11.34 11.26 11.29 5,800 -0.01(-0.09%)
Jun 09, 2004 11.51 11.51 11.30 11.30 12,100 -0.27(-2.33%)
Jun 08, 2004 11.70 11.70 11.50 11.57 7,600 -0.08(-0.69%)
Jun 07, 2004 11.64 11.65 11.50 11.65 24,900 +0.51(+4.58%)
Jun 04, 2004 10.97 11.16 10.97 11.14 14,300 +0.17(+1.55%)
Jun 03, 2004 11.00 11.01 10.88 10.97 33,500 -0.33(-2.92%)
Jun 02, 2004 11.35 11.35 11.15 11.30 142,100 -0.20(-1.74%)
Jun 01, 2004 11.58 11.59 11.45 11.50 18,600 -0.22(-1.88%)
May 28, 2004 11.74 11.80 11.71 11.72 178,600 +0.12(+1.03%)
May 27, 2004 11.50 11.65 11.50 11.60 50,600 +0.14(+1.22%)
May 26, 2004 11.48 11.48 11.41 11.46 10,100 +0.06(+0.53%)
May 25, 2004 11.45 11.45 11.30 11.40 19,500 +0.17(+1.51%)
May 24, 2004 11.28 11.29 11.20 11.23 12,700 +0.03(+0.27%)
May 21, 2004 11.20 11.40 11.20 11.20 178,000 +0.25(+2.28%)
May 20, 2004 11.05 11.05 10.95 10.95 20,000 -0.16(-1.44%)
May 19, 2004 11.08 11.36 10.96 11.11 54,200 +0.47(+4.42%)
May 18, 2004 10.25 10.69 10.25 10.64 31,100 +0.24(+2.31%)
May 17, 2004 10.55 10.55 10.20 10.40 24,000 -0.59(-5.37%)
May 14, 2004 11.08 11.08 10.70 10.99 24,200 -0.19(-1.70%)
May 13, 2004 11.20 11.28 11.10 11.18 14,600 -0.12(-1.06%)
May 12, 2004 11.25 11.30 10.90 11.30 33,000 +0.15(+1.35%)
May 11, 2004 10.75 11.16 10.75 11.15 54,300 +0.60(+5.69%)
May 10, 2004 11.10 11.11 10.20 10.55 207,500 -0.86(-7.54%)
May 07, 2004 11.20 11.67 11.20 11.41 147,200 -0.31(-2.65%)
May 06, 2004 12.00 12.07 11.65 11.72 52,400 -0.27(-2.25%)
May 05, 2004 11.75 11.99 11.66 11.99 35,900 -0.26(-2.12%)
May 04, 2004 12.35 12.39 12.20 12.25 19,700 +0.15(+1.24%)
May 03, 2004 11.98 12.13 11.96 12.10 12,600 +0.02(+0.17%)
Apr 30, 2004 12.15 12.20 11.96 12.08 52,300 -0.38(-3.05%)
Apr 29, 2004 12.60 12.67 12.46 12.46 33,600 -0.40(-3.11%)
Apr 28, 2004 13.14 13.14 12.86 12.86 83,500 -0.36(-2.72%)
Apr 27, 2004 13.25 13.32 13.13 13.22 27,400 -0.18(-1.34%)
Apr 26, 2004 13.27 13.45 13.27 13.40 25,000 -0.07(-0.52%)
Apr 23, 2004 13.49 13.55 13.45 13.47 18,600 -0.12(-0.88%)
Apr 22, 2004 13.42 13.61 13.40 13.59 87,000 -0.08(-0.59%)
Apr 21, 2004 13.44 13.67 13.44 13.67 37,100 +0.21(+1.56%)
Apr 20, 2004 13.51 13.57 13.46 13.46 31,000 -0.02(-0.15%)
Apr 19, 2004 13.51 13.51 13.42 13.48 10,100 -0.08(-0.59%)
Apr 16, 2004 13.63 13.65 13.51 13.56 20,600 +0.02(+0.15%)
Apr 15, 2004 13.68 13.69 13.30 13.54 43,800 -0.17(-1.24%)
Apr 14, 2004 13.69 13.75 13.68 13.71 136,100 +0.01(+0.07%)
Apr 13, 2004 13.80 13.80 13.70 13.70 21,000 -0.04(-0.29%)
Apr 12, 2004 13.77 13.80 13.66 13.74 34,000 +0.25(+1.85%)
Apr 08, 2004 13.65 13.67 13.40 13.49 38,100 -0.09(-0.66%)
Apr 07, 2004 13.56 13.65 13.55 13.58 24,300 +0.02(+0.15%)
Apr 06, 2004 14.03 14.03 13.56 13.56 53,200 -0.47(-3.35%)
Apr 05, 2004 14.00 14.19 13.98 14.03 31,900 +0.13(+0.94%)
Apr 02, 2004 14.08 14.10 13.85 13.90 63,400 -0.15(-1.07%)
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.