Taiwan Fund (NY: TWN )

35.51 USD -0.67 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.96 19.15 18.96 19.15 8,629 +0.25(+1.34%)
Jun 29, 2011 18.71 18.90 18.71 18.90 7,250 +0.21(+1.11%)
Jun 28, 2011 18.46 18.70 18.46 18.69 27,229 +0.14(+0.75%)
Jun 27, 2011 18.31 18.56 18.31 18.55 17,623 +0.20(+1.09%)
Jun 24, 2011 18.31 18.35 18.21 18.35 26,023 -0.03(-0.16%)
Jun 23, 2011 18.38 18.38 18.21 18.38 23,768 -0.10(-0.54%)
Jun 22, 2011 18.53 18.54 18.44 18.48 7,309 -0.15(-0.82%)
Jun 21, 2011 18.41 18.70 18.41 18.63 49,482 +0.24(+1.32%)
Jun 20, 2011 18.30 18.41 18.30 18.39 22,340 -0.06(-0.33%)
Jun 17, 2011 18.41 18.51 18.41 18.45 18,872 -0.01(-0.05%)
Jun 16, 2011 18.53 18.59 18.35 18.46 50,176 -0.24(-1.28%)
Jun 15, 2011 18.70 18.70 18.56 18.70 33,825 -0.26(-1.37%)
Jun 14, 2011 18.82 18.96 18.82 18.96 18,069 +0.39(+2.09%)
Jun 13, 2011 18.69 18.69 18.48 18.57 53,892 -0.25(-1.32%)
Jun 10, 2011 19.05 19.21 18.82 18.82 73,467 -0.59(-3.04%)
Jun 09, 2011 19.37 19.51 19.37 19.41 21,544 +0.02(+0.10%)
Jun 08, 2011 19.36 19.41 19.36 19.39 22,123 -0.10(-0.51%)
Jun 07, 2011 19.53 19.60 19.48 19.49 16,811 +0.15(+0.78%)
Jun 06, 2011 19.49 19.49 19.32 19.34 5,200 -0.16(-0.82%)
Jun 03, 2011 19.52 19.65 19.44 19.50 21,726 +0.57(+3.02%)
May 24, 2011 18.99 19.05 18.93 18.93 5,552 +0.05(+0.26%)
May 23, 2011 19.15 19.18 18.64 18.88 22,087 -0.49(-2.53%)
May 20, 2011 19.48 19.48 19.34 19.37 3,156 -0.16(-0.82%)
May 19, 2011 19.52 19.58 19.48 19.53 8,050 -0.10(-0.51%)
May 18, 2011 19.47 19.68 19.20 19.63 3,223 +0.24(+1.24%)
May 17, 2011 19.40 19.40 19.34 19.39 3,225 -0.07(-0.38%)
May 16, 2011 19.55 19.63 19.45 19.46 10,136 -0.14(-0.70%)
May 13, 2011 19.87 19.89 19.59 19.60 9,659 -0.36(-1.80%)
May 12, 2011 19.97 20.09 19.95 19.96 27,225 -0.02(-0.10%)
May 11, 2011 19.94 20.43 19.88 19.98 57,503 -0.06(-0.29%)
May 10, 2011 19.94 20.10 19.83 20.04 27,222 +0.26(+1.30%)
May 09, 2011 19.72 19.83 19.70 19.78 24,497 +0.18(+0.92%)
May 06, 2011 19.62 19.75 19.60 19.60 6,050 +0.17(+0.87%)
May 05, 2011 19.42 19.65 19.42 19.43 17,944 +0.06(+0.31%)
May 04, 2011 19.37 19.46 19.33 19.37 27,482 -0.05(-0.26%)
May 03, 2011 19.42 19.45 19.38 19.42 29,912 -0.09(-0.46%)
May 02, 2011 19.51 19.51 19.51 19.51 13,831 -0.25(-1.27%)
Apr 29, 2011 19.67 19.76 19.67 19.76 5,006 +0.03(+0.15%)
Apr 28, 2011 19.72 19.75 19.60 19.73 22,300 -0.06(-0.30%)
Apr 27, 2011 19.71 19.79 19.68 19.79 13,900 +0.24(+1.23%)
Apr 26, 2011 19.60 19.64 19.50 19.55 14,712 +0.09(+0.46%)
Apr 25, 2011 19.40 19.46 19.36 19.46 8,775 -0.10(-0.51%)
Apr 21, 2011 19.46 19.59 19.43 19.56 8,130 +0.31(+1.61%)
Apr 20, 2011 19.16 19.33 19.16 19.25 6,997 +0.42(+2.23%)
Apr 19, 2011 18.84 18.84 18.65 18.83 2,400 +0.10(+0.53%)
Apr 18, 2011 18.84 18.84 18.66 18.73 14,641 -0.37(-1.94%)
Apr 15, 2011 19.07 19.14 18.94 19.10 11,271 -0.14(-0.73%)
Apr 14, 2011 19.23 19.30 19.18 19.24 11,369 -0.04(-0.21%)
Apr 13, 2011 19.24 19.32 19.16 19.28 30,037 +0.26(+1.37%)
Apr 12, 2011 19.14 19.15 18.98 19.02 15,793 -0.34(-1.76%)
Apr 11, 2011 19.52 19.54 19.35 19.36 18,557 -0.24(-1.22%)
Apr 08, 2011 19.62 19.65 19.43 19.60 15,705 -0.02(-0.12%)
Apr 07, 2011 19.68 19.68 19.47 19.62 22,441 +0.10(+0.53%)
Apr 06, 2011 19.51 19.64 19.51 19.52 20,560 +0.26(+1.35%)
Apr 05, 2011 19.21 19.29 19.19 19.26 33,226 -0.11(-0.57%)
Apr 04, 2011 18.98 19.38 18.98 19.37 44,686 +0.41(+2.16%)
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.