Taiwan Fund (NY: TWN )

38.49 USD -0.26 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.89 35.79 34.87 35.33 3,622 +0.52(+1.51%)
Jun 29, 2021 34.73 34.88 34.73 34.81 3,979 -0.04(-0.13%)
Jun 28, 2021 34.76 34.86 34.76 34.85 3,212 +0.12(+0.35%)
Jun 25, 2021 34.56 34.81 34.45 34.73 5,434 +0.32(+0.94%)
Jun 24, 2021 34.29 34.49 34.29 34.41 10,900 +0.07(+0.20%)
Jun 23, 2021 34.00 34.67 34.00 34.34 6,616 +1.04(+3.13%)
Jun 22, 2021 32.95 33.33 32.51 33.30 28,477 +0.31(+0.93%)
Jun 21, 2021 32.99 33.09 32.71 32.99 9,788 +0.18(+0.54%)
Jun 18, 2021 32.80 33.02 32.72 32.81 8,998 -0.27(-0.81%)
Jun 17, 2021 33.00 33.10 32.85 33.08 8,692 +0.33(+1.01%)
Jun 16, 2021 32.90 32.91 32.61 32.75 13,657 -0.10(-0.30%)
Jun 15, 2021 32.80 32.88 32.40 32.85 4,613 +0.24(+0.75%)
Jun 14, 2021 32.69 33.00 32.51 32.60 14,631 -0.05(-0.14%)
Jun 11, 2021 32.65 32.65 32.65 32.65 449 +0.00(+0.00%)
Jun 10, 2021 32.51 32.70 32.51 32.65 9,855 +0.36(+1.11%)
Jun 09, 2021 32.22 32.30 32.12 32.29 6,239 +0.04(+0.12%)
Jun 08, 2021 32.33 32.33 32.13 32.25 8,988 -0.12(-0.37%)
Jun 07, 2021 32.41 32.45 32.36 32.37 8,016 -0.31(-0.95%)
Jun 04, 2021 32.44 32.68 32.42 32.68 9,808 +0.50(+1.55%)
Jun 03, 2021 32.20 32.20 31.41 32.18 9,157 -0.03(-0.09%)
Jun 02, 2021 32.11 32.48 32.01 32.21 7,151 -0.25(-0.77%)
Jun 01, 2021 32.06 32.40 32.06 32.46 7,189 +0.91(+2.88%)
May 28, 2021 31.27 31.68 31.27 31.55 13,788 +0.54(+1.76%)
May 27, 2021 30.71 31.00 30.45 31.00 2,384 +0.31(+1.03%)
May 26, 2021 30.44 30.75 30.44 30.69 3,952 +0.30(+0.99%)
May 25, 2021 30.34 30.43 30.29 30.39 5,898 +0.31(+1.03%)
May 24, 2021 29.42 30.15 29.42 30.08 19,148 +0.96(+3.30%)
May 21, 2021 29.20 29.42 29.12 29.12 2,105 -0.27(-0.92%)
May 20, 2021 29.10 29.78 28.61 29.39 14,882 +0.51(+1.78%)
May 19, 2021 28.58 28.88 27.96 28.88 12,327 -0.02(-0.08%)
May 18, 2021 28.91 28.95 28.81 28.90 17,779 +1.02(+3.66%)
May 17, 2021 28.56 28.69 27.50 27.88 26,320 -1.73(-5.84%)
May 14, 2021 30.05 30.20 29.61 29.61 11,669 -0.47(-1.56%)
May 13, 2021 29.78 30.25 29.78 30.08 3,384 +0.64(+2.19%)
May 12, 2021 30.34 30.34 29.29 29.44 18,042 -1.78(-5.72%)
May 11, 2021 31.38 31.38 30.31 31.22 11,014 -0.65(-2.03%)
May 10, 2021 32.32 32.32 31.81 31.87 3,541 -0.47(-1.46%)
May 07, 2021 32.13 32.50 32.13 32.34 9,279 +0.34(+1.06%)
May 06, 2021 31.40 32.00 31.40 32.00 5,097 +0.59(+1.89%)
May 05, 2021 31.27 31.47 31.24 31.41 6,794 -0.00(-0.02%)
May 04, 2021 31.53 31.53 31.15 31.41 8,337 -0.55(-1.73%)
May 03, 2021 31.94 32.19 31.87 31.96 5,732 -0.14(-0.42%)
Apr 30, 2021 32.05 32.23 32.00 32.10 7,500 -0.22(-0.68%)
Apr 29, 2021 32.31 32.32 32.01 32.32 5,397 +0.27(+0.83%)
Apr 28, 2021 32.01 32.47 31.91 32.05 9,153 +0.14(+0.45%)
Apr 27, 2021 32.12 32.46 31.61 31.91 14,969 -0.08(-0.25%)
Apr 26, 2021 31.16 32.67 31.00 31.99 22,593 +1.19(+3.86%)
Apr 23, 2021 30.51 30.91 30.51 30.80 1,800 +0.64(+2.12%)
Apr 22, 2021 30.49 30.49 30.16 30.16 5,476 -0.23(-0.76%)
Apr 21, 2021 30.15 30.39 30.15 30.39 4,425 +0.29(+0.96%)
Apr 20, 2021 30.03 30.10 29.63 30.10 6,127 +0.29(+0.97%)
Apr 19, 2021 29.44 29.92 29.44 29.81 6,505 +0.33(+1.14%)
Apr 16, 2021 29.50 29.50 29.44 29.48 9,600 -0.00(-0.02%)
Apr 15, 2021 29.49 29.50 29.31 29.48 9,000 +0.17(+0.58%)
Apr 14, 2021 28.90 29.31 28.90 29.31 5,229 +0.41(+1.42%)
Apr 13, 2021 28.71 28.90 28.71 28.90 39,111 +0.15(+0.52%)
Apr 12, 2021 28.67 28.83 28.66 28.75 6,587 +0.05(+0.17%)
Apr 09, 2021 28.70 28.87 28.61 28.70 5,300 +0.13(+0.46%)
Apr 08, 2021 28.91 28.92 28.54 28.57 27,520 +0.03(+0.11%)
Apr 07, 2021 28.71 28.71 28.54 28.54 3,586 -0.16(-0.56%)
Apr 06, 2021 28.68 28.70 28.68 28.70 965 -0.00(-0.00%)
Apr 05, 2021 28.71 28.76 28.62 28.70 8,996 +0.20(+0.69%)
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.