Taiwan Fund (NY: TWN )

35.76 USD -0.07 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.80 11.97 11.79 11.97 117,581 +0.24(+2.05%)
Jun 29, 2009 11.81 11.89 11.68 11.73 51,449 -0.17(-1.43%)
Jun 26, 2009 11.76 11.90 11.75 11.90 141,241 +0.00(+0.00%)
Jun 25, 2009 11.78 11.94 11.75 11.90 63,849 +0.12(+1.02%)
Jun 24, 2009 11.77 11.83 11.65 11.78 78,375 +0.39(+3.42%)
Jun 23, 2009 11.28 11.39 11.26 11.39 51,306 -0.01(-0.09%)
Jun 22, 2009 11.42 11.51 11.34 11.40 79,666 -0.06(-0.52%)
Jun 19, 2009 11.32 11.46 11.31 11.46 124,400 +0.21(+1.87%)
Jun 18, 2009 11.24 11.33 11.15 11.25 57,850 +0.00(+0.00%)
Jun 17, 2009 11.30 11.32 11.15 11.25 67,850 -0.09(-0.79%)
Jun 16, 2009 11.42 11.75 11.31 11.34 67,428 -0.15(-1.31%)
Jun 15, 2009 11.58 11.59 11.38 11.49 109,449 -0.47(-3.93%)
Jun 12, 2009 11.96 12.05 11.82 11.96 42,886 -0.15(-1.24%)
Jun 11, 2009 12.01 12.14 12.00 12.11 47,550 +0.17(+1.42%)
Jun 10, 2009 11.91 11.95 11.86 11.94 57,362 +0.11(+0.93%)
Jun 09, 2009 12.00 12.00 11.76 11.83 57,772 -0.24(-1.99%)
Jun 08, 2009 12.06 12.17 12.04 12.07 52,893 -0.37(-2.97%)
Jun 05, 2009 12.62 12.63 12.25 12.44 34,774 +0.00(+0.00%)
Jun 04, 2009 12.51 12.54 12.34 12.44 25,839 -0.02(-0.16%)
Jun 03, 2009 12.75 12.75 12.38 12.46 122,098 -0.19(-1.50%)
Jun 02, 2009 12.70 12.84 12.58 12.65 45,807 -0.35(-2.69%)
Jun 01, 2009 12.95 13.14 12.87 13.00 78,549 +0.11(+0.85%)
May 29, 2009 12.94 12.94 12.74 12.89 34,777 +0.09(+0.70%)
May 28, 2009 12.53 12.88 12.41 12.80 97,622 +0.45(+3.64%)
May 27, 2009 12.44 12.55 12.30 12.35 45,771 +0.01(+0.08%)
May 26, 2009 12.00 12.42 12.00 12.34 51,908 +0.11(+0.90%)
May 22, 2009 12.06 12.24 12.06 12.23 27,515 +0.22(+1.83%)
May 21, 2009 12.05 12.05 11.90 12.01 43,564 -0.10(-0.83%)
May 20, 2009 12.05 12.18 12.05 12.11 37,480 +0.04(+0.34%)
May 19, 2009 12.12 12.13 12.00 12.07 29,913 -0.08(-0.66%)
May 18, 2009 11.87 12.16 11.70 12.15 26,693 +0.56(+4.83%)
May 15, 2009 11.63 11.88 11.50 11.59 31,846 +0.14(+1.22%)
May 14, 2009 11.34 11.50 11.32 11.45 43,135 -0.05(-0.43%)
May 13, 2009 11.44 11.51 11.35 11.50 89,501 -0.07(-0.61%)
May 12, 2009 11.84 11.84 11.44 11.57 83,595 -0.32(-2.69%)
May 11, 2009 11.99 11.99 11.83 11.89 27,681 -0.36(-2.94%)
May 08, 2009 11.84 12.25 11.71 12.25 243,909 +0.61(+5.24%)
May 07, 2009 12.00 12.00 11.52 11.64 145,255 -0.23(-1.94%)
May 06, 2009 12.20 12.25 11.79 11.87 142,477 -0.04(-0.34%)
May 05, 2009 12.14 12.17 11.81 11.91 153,304 -0.61(-4.87%)
May 04, 2009 12.64 12.66 12.36 12.52 314,396 +0.66(+5.56%)
May 01, 2009 12.03 12.50 11.70 11.86 126,500 -0.18(-1.50%)
Apr 30, 2009 11.76 12.19 11.47 12.04 408,930 +1.13(+10.36%)
Apr 29, 2009 10.54 11.19 10.31 10.91 195,848 +0.79(+7.81%)
Apr 28, 2009 9.900 10.13 9.890 10.12 81,501 +0.02(+0.20%)
Apr 27, 2009 10.02 10.16 10.01 10.10 79,440 -0.40(-3.81%)
Apr 24, 2009 10.51 10.56 10.40 10.50 50,291 +0.15(+1.45%)
Apr 23, 2009 10.11 10.36 10.07 10.35 94,534 +0.15(+1.47%)
Apr 22, 2009 10.16 10.34 10.12 10.20 72,507 -0.08(-0.78%)
Apr 21, 2009 10.00 10.28 9.970 10.28 61,248 +0.50(+5.11%)
Apr 20, 2009 10.01 10.01 9.770 9.780 88,506 -0.38(-3.74%)
Apr 17, 2009 10.19 10.24 10.10 10.16 48,220 -0.33(-3.15%)
Apr 16, 2009 10.27 10.63 10.27 10.49 82,534 +0.25(+2.44%)
Apr 15, 2009 10.19 10.36 10.14 10.24 120,697 -0.03(-0.29%)
Apr 14, 2009 10.24 10.30 10.21 10.27 69,149 +0.02(+0.20%)
Apr 13, 2009 10.25 10.31 10.16 10.25 88,264 +0.14(+1.38%)
Apr 09, 2009 9.950 10.28 9.950 10.11 102,465 +0.22(+2.22%)
Apr 08, 2009 10.02 10.02 9.770 9.890 28,900 -0.06(-0.60%)
Apr 07, 2009 10.00 10.05 9.850 9.950 38,982 -0.15(-1.49%)
Apr 06, 2009 10.11 10.14 9.970 10.10 18,601 -0.16(-1.56%)
Apr 03, 2009 10.08 10.26 10.05 10.26 18,414 +0.04(+0.39%)
Apr 02, 2009 10.04 10.35 10.04 10.22 31,909 +0.42(+4.29%)
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.