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 (%)
Feb 28, 2013 16.52 16.56 16.43 16.51 12,342 -0.03(-0.18%)
Feb 27, 2013 16.41 16.65 16.41 16.54 14,262 +0.20(+1.22%)
Feb 26, 2013 16.53 16.53 16.32 16.34 10,233 -0.19(-1.15%)
Feb 25, 2013 16.48 16.62 16.44 16.53 11,508 -0.11(-0.66%)
Feb 22, 2013 16.50 16.65 16.47 16.64 30,915 +0.23(+1.40%)
Feb 21, 2013 16.46 16.46 16.30 16.41 5,992 -0.16(-0.97%)
Feb 20, 2013 16.70 16.70 16.54 16.57 8,810 -0.09(-0.54%)
Feb 19, 2013 16.74 16.75 16.61 16.66 19,651 +0.02(+0.12%)
Feb 15, 2013 16.71 16.78 16.64 16.64 62,246 -0.11(-0.66%)
Feb 14, 2013 16.64 16.79 16.64 16.75 4,519 -0.02(-0.12%)
Feb 13, 2013 16.73 16.82 16.72 16.77 2,250 +0.03(+0.18%)
Feb 12, 2013 16.83 16.85 16.71 16.74 6,241 -0.02(-0.12%)
Feb 11, 2013 16.73 16.78 16.58 16.76 4,559 +0.01(+0.06%)
Feb 08, 2013 16.75 16.88 16.75 16.75 6,219 -0.11(-0.65%)
Feb 07, 2013 16.95 16.95 16.81 16.86 3,880 -0.03(-0.18%)
Feb 06, 2013 16.86 16.93 16.86 16.89 18,062 +0.12(+0.72%)
Feb 04, 2013 16.75 16.90 16.72 16.77 4,800 +0.01(+0.06%)
Feb 01, 2013 16.66 16.83 16.64 16.76 14,720 +0.07(+0.42%)
Jan 31, 2013 16.69 16.74 16.66 16.69 3,600 +0.05(+0.30%)
Jan 30, 2013 16.61 16.65 16.61 16.64 24,402 -0.01(-0.06%)
Jan 29, 2013 16.46 16.72 16.46 16.65 7,372 +0.19(+1.15%)
Jan 28, 2013 16.40 16.46 16.36 16.46 11,802 +0.03(+0.18%)
Jan 25, 2013 16.39 16.66 16.36 16.43 18,053 -0.06(-0.36%)
Jan 24, 2013 16.39 16.50 16.39 16.49 23,400 -0.03(-0.18%)
Jan 23, 2013 16.46 16.56 16.42 16.52 28,562 +0.02(+0.10%)
Jan 22, 2013 16.45 16.53 16.45 16.50 6,470 +0.01(+0.08%)
Jan 18, 2013 16.57 16.57 16.39 16.49 17,165 -0.05(-0.30%)
Jan 17, 2013 16.70 16.70 16.51 16.54 22,052 -0.08(-0.48%)
Jan 16, 2013 16.56 16.65 16.55 16.62 8,540 -0.03(-0.18%)
Jan 15, 2013 16.69 16.69 16.51 16.65 35,528 -0.11(-0.66%)
Jan 14, 2013 16.83 16.87 16.76 16.76 13,750 +0.04(+0.24%)
Jan 11, 2013 16.67 16.76 16.67 16.72 6,546 +0.00(+0.00%)
Jan 10, 2013 16.87 16.90 16.72 16.72 22,375 +0.02(+0.12%)
Jan 09, 2013 16.64 16.81 16.42 16.70 36,814 +0.12(+0.72%)
Jan 08, 2013 16.41 16.63 16.40 16.58 44,246 +0.14(+0.85%)
Jan 07, 2013 16.34 16.45 16.28 16.44 19,860 -0.08(-0.48%)
Jan 04, 2013 16.44 16.52 16.35 16.52 22,348 +0.01(+0.06%)
Jan 03, 2013 16.43 16.54 16.36 16.51 14,823 -0.08(-0.48%)
Jan 02, 2013 16.41 16.59 16.34 16.59 17,665 +0.25(+1.53%)
Dec 31, 2012 16.14 16.44 16.13 16.34 17,372 +0.10(+0.62%)
Dec 28, 2012 16.46 16.46 16.02 16.24 24,512 +0.09(+0.56%)
Dec 27, 2012 15.98 16.19 15.80 16.15 31,142 +0.15(+0.94%)
Dec 26, 2012 16.01 16.35 15.84 16.00 18,461 +0.09(+0.59%)
Dec 24, 2012 15.80 15.92 15.80 15.91 5,972 +0.13(+0.80%)
Dec 21, 2012 15.88 15.92 15.73 15.78 7,273 -0.35(-2.17%)
Dec 20, 2012 15.96 16.17 15.92 16.13 22,754 +0.08(+0.50%)
Dec 19, 2012 15.96 16.08 15.92 16.05 35,390 +0.09(+0.56%)
Dec 18, 2012 15.85 16.00 15.85 15.96 54,989 +0.05(+0.31%)
Dec 17, 2012 15.89 15.96 15.81 15.91 25,991 -0.07(-0.44%)
Dec 14, 2012 15.81 16.00 15.76 15.98 28,772 +0.14(+0.88%)
Dec 13, 2012 15.90 15.98 15.80 15.84 45,460 -0.00(-0.02%)
Dec 12, 2012 15.90 15.94 15.82 15.84 5,723 -0.05(-0.30%)
Dec 11, 2012 15.90 15.91 15.84 15.89 32,710 +0.08(+0.51%)
Dec 10, 2012 15.84 15.84 15.79 15.81 48,964 -0.12(-0.75%)
Dec 07, 2012 15.99 16.00 15.90 15.93 31,125 +0.00(+0.00%)
Dec 06, 2012 15.74 15.93 15.72 15.93 83,089 +0.18(+1.14%)
Dec 05, 2012 15.64 15.78 15.62 15.75 32,789 +0.16(+1.03%)
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.