Taiwan Fund (NY: TWN )

38.49 USD -0.26 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.20 20.24 20.24 20.24 7,000 +0.10(+0.50%)
Aug 28, 2014 20.02 20.20 20.02 20.14 10,333 -0.08(-0.40%)
Aug 27, 2014 20.05 20.24 20.05 20.22 6,564 +0.27(+1.35%)
Aug 26, 2014 19.99 19.99 19.94 19.95 2,658 -0.05(-0.25%)
Aug 25, 2014 19.89 20.15 19.89 20.00 9,238 +0.13(+0.65%)
Aug 22, 2014 19.86 19.93 19.86 19.87 8,456 +0.12(+0.61%)
Aug 21, 2014 19.80 19.85 19.71 19.75 6,791 -0.07(-0.35%)
Aug 20, 2014 19.81 19.93 19.81 19.82 1,734 +0.04(+0.20%)
Aug 19, 2014 19.85 19.89 19.77 19.78 2,381 +0.00(+0.00%)
Aug 18, 2014 19.78 19.78 19.78 19.78 223 +0.09(+0.48%)
Aug 15, 2014 19.70 19.70 19.69 19.69 1,449 +0.04(+0.18%)
Aug 14, 2014 19.67 19.67 19.65 19.65 4,410 -0.01(-0.05%)
Aug 13, 2014 19.55 19.69 19.55 19.66 2,195 +0.22(+1.13%)
Aug 12, 2014 19.43 19.44 19.39 19.44 4,701 +0.00(+0.00%)
Aug 11, 2014 19.39 19.48 19.32 19.44 28,044 +0.16(+0.83%)
Aug 08, 2014 19.34 19.34 19.21 19.28 8,447 -0.04(-0.21%)
Aug 07, 2014 19.40 19.40 19.32 19.32 2,999 -0.05(-0.26%)
Aug 06, 2014 19.63 20.05 19.32 19.37 12,049 -0.13(-0.67%)
Aug 05, 2014 19.39 19.70 19.26 19.50 21,166 -0.21(-1.07%)
Aug 04, 2014 19.69 19.75 19.60 19.71 29,456 +0.14(+0.72%)
Aug 01, 2014 19.65 19.68 19.56 19.57 1,700 +0.01(+0.05%)
Jul 31, 2014 19.81 19.81 19.51 19.56 18,042 -0.38(-1.91%)
Jul 30, 2014 20.00 20.00 19.10 19.94 10,725 -0.13(-0.65%)
Jul 29, 2014 20.25 20.25 20.07 20.07 3,350 -0.29(-1.42%)
Jul 28, 2014 20.33 20.36 20.31 20.36 700 -0.05(-0.24%)
Jul 25, 2014 20.45 20.45 20.31 20.41 6,623 -0.13(-0.63%)
Jul 24, 2014 20.65 20.65 20.52 20.54 1,700 +0.05(+0.24%)
Jul 23, 2014 20.55 20.55 20.46 20.49 7,356 +0.00(+0.00%)
Jul 22, 2014 20.51 20.51 20.46 20.49 4,105 +0.15(+0.74%)
Jul 21, 2014 20.29 20.39 20.20 20.34 20,029 -0.05(-0.25%)
Jul 18, 2014 20.58 20.70 20.39 20.39 8,832 +0.00(+0.00%)
Jul 17, 2014 20.44 20.53 20.35 20.39 36,434 -0.25(-1.21%)
Jul 16, 2014 20.70 20.70 20.51 20.64 3,182 -0.06(-0.29%)
Jul 15, 2014 20.70 20.75 20.66 20.70 14,807 +0.02(+0.10%)
Jul 14, 2014 20.73 20.77 20.67 20.68 48,737 -0.07(-0.34%)
Jul 11, 2014 20.80 20.80 20.73 20.75 6,736 -0.03(-0.14%)
Jul 10, 2014 20.83 20.90 20.75 20.78 19,252 -0.04(-0.19%)
Jul 09, 2014 20.84 20.87 20.81 20.82 2,931 -0.10(-0.48%)
Jul 08, 2014 21.00 21.00 20.92 20.92 4,700 -0.18(-0.85%)
Jul 07, 2014 21.11 21.27 21.10 21.10 3,840 -0.05(-0.22%)
Jul 03, 2014 20.95 21.15 21.15 21.15 1,400 +0.14(+0.65%)
Jul 02, 2014 20.95 21.21 20.92 21.01 7,231 +0.01(+0.05%)
Jul 01, 2014 20.71 21.04 20.71 21.00 5,150 +0.51(+2.49%)
Jun 30, 2014 20.25 20.49 20.25 20.49 13,409 +0.31(+1.54%)
Jun 27, 2014 19.88 20.20 19.88 20.18 8,540 +0.27(+1.36%)
Jun 26, 2014 19.91 19.94 19.91 19.91 2,813 +0.16(+0.81%)
Jun 25, 2014 19.75 19.77 19.75 19.75 12,988 +0.10(+0.51%)
Jun 24, 2014 19.80 19.82 19.65 19.65 24,642 -0.15(-0.76%)
Jun 23, 2014 19.72 19.90 19.72 19.80 48,384 -0.10(-0.50%)
Jun 20, 2014 19.70 20.01 19.67 19.90 6,150 -0.10(-0.50%)
Jun 19, 2014 19.93 20.00 19.91 20.00 6,786 +0.01(+0.05%)
Jun 18, 2014 19.91 19.99 19.90 19.99 10,681 +0.12(+0.60%)
Jun 17, 2014 19.80 19.87 19.80 19.87 6,163 +0.12(+0.61%)
Jun 16, 2014 19.69 19.84 19.67 19.75 19,963 +0.10(+0.51%)
Jun 13, 2014 19.61 19.93 19.58 19.65 11,810 -0.04(-0.20%)
Jun 12, 2014 19.79 19.85 19.62 19.69 11,577 -0.16(-0.81%)
Jun 11, 2014 19.76 19.85 19.76 19.85 1,985 -0.09(-0.45%)
Jun 10, 2014 19.80 19.94 19.75 19.94 27,845 +0.19(+0.96%)
Jun 06, 2014 19.70 19.76 19.70 19.75 8,469 +0.01(+0.05%)
Jun 05, 2014 19.72 19.77 19.72 19.74 12,058 -0.02(-0.10%)
Jun 04, 2014 19.79 19.80 19.74 19.76 6,014 -0.05(-0.25%)
Jun 03, 2014 19.78 19.84 19.78 19.81 9,661 +0.04(+0.20%)
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.