Taiwan Fund (NY: TWN )

35.48 USD +0.22 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.79 28.87 28.24 28.52 11,000 -0.38(-1.31%)
Feb 25, 2021 29.28 29.28 28.90 28.90 3,749 -0.32(-1.10%)
Feb 24, 2021 28.99 29.23 28.95 29.22 4,076 -0.01(-0.03%)
Feb 23, 2021 29.25 29.43 29.00 29.23 11,816 -0.23(-0.78%)
Feb 22, 2021 29.46 29.51 29.19 29.46 3,230 -0.09(-0.30%)
Feb 19, 2021 29.30 29.67 29.30 29.55 9,900 +0.26(+0.89%)
Feb 18, 2021 29.00 29.31 28.80 29.29 5,367 +0.18(+0.62%)
Feb 17, 2021 29.16 29.16 28.61 29.11 10,235 -0.05(-0.17%)
Feb 16, 2021 29.19 29.29 29.07 29.16 17,116 -0.05(-0.17%)
Feb 12, 2021 29.24 29.24 29.14 29.21 2,100 -0.07(-0.24%)
Feb 11, 2021 29.12 29.28 29.00 29.28 2,780 +0.19(+0.65%)
Feb 10, 2021 29.06 29.13 28.99 29.09 3,634 +0.11(+0.38%)
Feb 09, 2021 28.94 28.98 28.87 28.98 9,880 +0.18(+0.61%)
Feb 08, 2021 28.42 29.64 28.42 28.80 9,795 +0.14(+0.51%)
Feb 05, 2021 28.11 29.68 28.11 28.66 8,900 +0.57(+2.03%)
Feb 04, 2021 27.97 28.11 27.71 28.09 5,155 -0.02(-0.07%)
Feb 03, 2021 27.77 28.13 27.38 28.11 9,813 +0.46(+1.66%)
Feb 02, 2021 27.41 27.65 27.41 27.65 19,179 +0.53(+1.95%)
Feb 01, 2021 27.24 27.24 26.80 27.12 13,104 +0.27(+1.02%)
Jan 29, 2021 27.32 27.58 26.67 26.85 10,200 -0.85(-3.08%)
Jan 28, 2021 27.83 27.83 27.62 27.70 16,424 -0.21(-0.75%)
Jan 27, 2021 28.09 28.38 27.58 27.91 9,653 -0.49(-1.73%)
Jan 26, 2021 28.54 28.77 28.03 28.40 6,398 -0.18(-0.62%)
Jan 25, 2021 28.39 28.69 28.39 28.58 2,670 +0.19(+0.66%)
Jan 22, 2021 28.37 28.40 28.06 28.39 4,400 -0.01(-0.04%)
Jan 21, 2021 28.60 28.60 28.36 28.40 6,311 -0.10(-0.35%)
Jan 20, 2021 27.97 28.50 27.70 28.50 13,319 +0.62(+2.22%)
Jan 19, 2021 27.41 27.88 27.41 27.88 6,128 +0.57(+2.09%)
Jan 15, 2021 27.49 27.49 27.15 27.31 6,700 -0.55(-1.97%)
Jan 14, 2021 27.63 27.87 27.37 27.86 11,659 +0.61(+2.24%)
Jan 13, 2021 27.46 27.59 27.05 27.25 10,858 -0.15(-0.55%)
Jan 12, 2021 27.41 27.43 27.21 27.40 4,460 +0.17(+0.62%)
Jan 11, 2021 27.06 27.55 26.91 27.23 12,781 +0.03(+0.11%)
Jan 08, 2021 27.20 27.20 27.03 27.20 13,600 +0.23(+0.85%)
Jan 07, 2021 26.61 27.00 26.56 26.97 16,674 +0.27(+1.01%)
Jan 06, 2021 26.91 27.05 26.53 26.70 9,424 -0.28(-1.04%)
Jan 05, 2021 26.38 27.69 26.38 26.98 23,585 +0.92(+3.53%)
Jan 04, 2021 25.94 26.42 25.82 26.06 11,432 +0.41(+1.60%)
Dec 31, 2020 25.65 25.65 25.65 19,103 -0.21(-0.81%)
Dec 30, 2020 26.09 26.09 25.80 25.86 19,103 +0.13(+0.51%)
Dec 29, 2020 25.98 26.05 25.51 25.73 22,563 +0.15(+0.59%)
Dec 28, 2020 26.00 26.26 24.91 25.58 31,808 -3.42(-11.79%)
Dec 24, 2020 27.98 30.24 27.98 29.00 33,200 +1.02(+3.65%)
Dec 23, 2020 28.02 28.02 27.92 27.98 15,528 +0.19(+0.68%)
Dec 22, 2020 27.72 28.22 27.54 27.79 41,569 -0.21(-0.75%)
Dec 21, 2020 28.08 28.71 28.00 28.00 19,826 -0.21(-0.74%)
Dec 18, 2020 28.20 28.33 28.15 28.21 5,700 -0.03(-0.11%)
Dec 17, 2020 28.01 28.50 28.01 28.24 10,179 +0.11(+0.39%)
Dec 16, 2020 28.42 28.47 27.56 28.13 26,787 -0.08(-0.28%)
Dec 15, 2020 28.12 28.39 27.95 28.21 7,231 +0.20(+0.71%)
Dec 14, 2020 27.95 28.01 27.95 28.01 6,607 +0.12(+0.43%)
Dec 11, 2020 27.88 28.00 27.76 27.89 7,600 -0.01(-0.04%)
Dec 10, 2020 27.93 28.07 27.87 27.90 5,423 -0.02(-0.07%)
Dec 09, 2020 28.03 28.03 27.91 27.92 4,693 +0.02(+0.07%)
Dec 08, 2020 27.88 27.91 27.88 27.90 3,147 +0.04(+0.13%)
Dec 07, 2020 27.93 27.95 27.70 27.86 14,311 -0.04(-0.13%)
Dec 04, 2020 28.12 28.12 27.90 27.90 11,700 +0.04(+0.14%)
Dec 03, 2020 27.97 28.13 27.86 27.86 7,632 +0.13(+0.47%)
Dec 02, 2020 27.62 27.83 27.62 27.73 3,875 +0.11(+0.40%)
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.