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 28, 2019 17.04 17.06 16.95 16.95 1,100 -0.07(-0.44%)
Jun 27, 2019 17.05 17.12 17.02 17.02 1,212 +0.19(+1.16%)
Jun 26, 2019 16.85 16.88 16.83 16.83 1,786 -0.04(-0.24%)
Jun 25, 2019 16.88 17.05 16.84 16.87 5,396 -0.13(-0.76%)
Jun 24, 2019 16.99 17.05 16.90 17.00 3,238 +0.01(+0.06%)
Jun 21, 2019 17.03 17.11 16.99 16.99 11,400 -0.10(-0.59%)
Jun 20, 2019 17.05 17.18 17.05 17.09 5,157 +0.14(+0.83%)
Jun 19, 2019 16.80 16.96 16.80 16.95 5,160 +0.31(+1.86%)
Jun 18, 2019 16.70 16.74 16.64 16.64 5,202 +0.20(+1.22%)
Jun 17, 2019 16.49 16.76 16.44 16.44 4,087 +0.13(+0.80%)
Jun 14, 2019 16.39 16.64 16.31 16.31 27,500 -0.18(-1.09%)
Jun 13, 2019 16.49 16.49 16.49 16.49 65 +0.00(+0.00%)
Jun 12, 2019 16.40 16.55 16.40 16.49 6,278 +0.05(+0.30%)
Jun 11, 2019 16.52 16.61 16.44 16.44 5,243 +0.05(+0.31%)
Jun 10, 2019 16.21 16.45 16.21 16.39 1,781 +0.19(+1.20%)
Jun 07, 2019 16.24 16.28 16.14 16.20 4,400 +0.05(+0.28%)
Jun 06, 2019 16.15 16.15 16.15 16.15 3,340 -0.04(-0.25%)
Jun 05, 2019 16.18 16.22 16.18 16.19 2,461 +0.05(+0.31%)
Jun 04, 2019 16.06 16.23 16.06 16.14 6,134 +0.07(+0.44%)
Jun 03, 2019 16.07 16.07 16.07 16.07 207 +0.08(+0.50%)
May 31, 2019 15.76 15.99 15.76 15.99 400 +0.19(+1.20%)
May 30, 2019 15.99 15.99 15.80 15.80 14,200 -0.10(-0.63%)
May 29, 2019 15.90 15.90 15.90 15.90 2,902 -0.03(-0.19%)
May 28, 2019 15.93 16.01 15.93 15.93 4,775 -0.10(-0.62%)
May 24, 2019 16.10 16.10 15.81 16.03 10,700 +0.04(+0.25%)
May 23, 2019 16.10 16.13 15.88 15.99 6,064 -0.36(-2.20%)
May 22, 2019 16.51 16.52 16.35 16.35 6,080 -0.06(-0.37%)
May 21, 2019 16.41 16.62 16.40 16.41 2,888 -0.04(-0.27%)
May 20, 2019 16.21 16.45 16.21 16.45 4,871 +0.12(+0.77%)
May 17, 2019 16.47 16.73 16.30 16.33 14,300 -0.47(-2.80%)
May 16, 2019 16.96 17.06 16.80 16.80 20,090 -0.38(-2.21%)
May 15, 2019 16.88 17.18 16.80 17.18 833 +0.05(+0.29%)
May 14, 2019 17.01 17.19 17.01 17.13 2,604 +0.24(+1.42%)
May 13, 2019 16.82 17.23 16.82 16.89 17,857 -0.65(-3.71%)
May 10, 2019 17.42 17.54 17.27 17.54 1,900 +0.07(+0.41%)
May 09, 2019 17.52 17.52 17.45 17.47 10,870 -0.33(-1.86%)
May 08, 2019 17.80 17.80 17.77 17.80 1,062 -0.03(-0.17%)
May 07, 2019 17.97 17.97 17.83 17.83 27,782 -0.17(-0.94%)
May 06, 2019 18.17 18.17 18.00 18.00 16,882 -0.43(-2.33%)
May 03, 2019 18.48 18.48 18.33 18.43 13,700 +0.35(+1.94%)
May 02, 2019 18.08 18.14 18.08 18.08 5,740 +0.04(+0.22%)
May 01, 2019 18.15 18.21 18.04 18.04 8,095 -0.04(-0.22%)
Apr 30, 2019 18.07 18.12 18.05 18.08 11,877 -0.21(-1.15%)
Apr 29, 2019 18.21 18.30 18.09 18.29 13,052 +0.05(+0.27%)
Apr 26, 2019 18.24 18.30 18.20 18.24 7,800 -0.10(-0.55%)
Apr 25, 2019 18.24 18.38 18.24 18.34 12,095 +0.07(+0.40%)
Apr 24, 2019 18.27 18.34 18.27 18.27 1,116 -0.09(-0.51%)
Apr 23, 2019 18.54 18.54 18.29 18.36 21,292 +0.11(+0.58%)
Apr 22, 2019 18.36 18.36 18.25 18.25 1,981 -0.09(-0.46%)
Apr 18, 2019 18.32 18.45 18.32 18.34 5,000 -0.03(-0.16%)
Apr 17, 2019 18.51 18.55 18.37 18.37 11,403 +0.04(+0.22%)
Apr 16, 2019 18.26 18.36 18.26 18.33 6,675 +0.15(+0.83%)
Apr 15, 2019 18.13 18.25 18.13 18.18 116,409 -0.03(-0.16%)
Apr 12, 2019 18.20 18.28 18.10 18.21 98,600 +0.20(+1.11%)
Apr 11, 2019 18.06 18.15 17.88 18.01 8,297 -0.15(-0.83%)
Apr 10, 2019 18.08 18.20 17.91 18.16 6,990 +0.16(+0.89%)
Apr 09, 2019 17.93 18.10 17.93 18.00 10,643 +0.08(+0.45%)
Apr 08, 2019 17.81 17.92 17.81 17.92 2,201 +0.04(+0.22%)
Apr 05, 2019 17.85 17.88 17.84 17.88 1,200 -0.07(-0.39%)
Apr 04, 2019 17.87 17.99 17.84 17.95 15,441 +0.02(+0.12%)
Apr 03, 2019 17.61 18.00 17.61 17.93 5,198 +0.15(+0.85%)
Apr 02, 2019 17.81 17.81 17.69 17.78 4,799 -0.02(-0.13%)
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.