Taiwan Fund (NY: TWN )

34.45 USD -1.05 (-2.96%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.91 17.92 17.82 17.89 27,265 -0.04(-0.22%)
Feb 25, 2011 17.94 17.98 17.89 17.93 25,736 +0.24(+1.36%)
Feb 24, 2011 17.59 17.69 17.54 17.69 33,438 -0.09(-0.50%)
Feb 23, 2011 17.73 17.78 17.56 17.78 39,508 -0.01(-0.06%)
Feb 22, 2011 18.23 18.23 17.77 17.79 72,213 -0.70(-3.79%)
Feb 18, 2011 18.35 18.49 18.35 18.49 44,424 +0.34(+1.87%)
Feb 17, 2011 18.01 18.15 17.94 18.15 31,024 +0.10(+0.55%)
Feb 16, 2011 18.10 18.12 17.99 18.05 41,065 -0.04(-0.22%)
Feb 15, 2011 18.20 18.20 17.98 18.09 77,545 -0.17(-0.93%)
Feb 14, 2011 18.30 18.33 18.19 18.26 46,524 -0.13(-0.71%)
Feb 11, 2011 18.16 18.50 18.06 18.39 61,988 -0.22(-1.18%)
Feb 10, 2011 18.57 18.65 18.11 18.61 128,821 -0.45(-2.36%)
Feb 09, 2011 19.61 19.61 18.96 19.06 40,010 -0.61(-3.10%)
Feb 08, 2011 19.98 19.98 19.60 19.67 26,052 -0.27(-1.35%)
Feb 07, 2011 19.71 20.04 19.71 19.94 38,324 +0.13(+0.66%)
Feb 04, 2011 19.66 19.93 19.66 19.81 18,351 -0.01(-0.05%)
Feb 03, 2011 19.92 19.92 19.69 19.82 13,192 -0.15(-0.75%)
Feb 02, 2011 20.18 20.21 19.90 19.97 13,822 -0.09(-0.45%)
Feb 01, 2011 19.73 20.14 19.73 20.06 113,137 +0.49(+2.50%)
Jan 31, 2011 19.41 19.64 19.32 19.57 41,105 +0.34(+1.76%)
Jan 28, 2011 19.59 19.70 19.20 19.23 16,350 -0.31(-1.58%)
Jan 27, 2011 19.58 19.58 19.47 19.54 13,454 +0.06(+0.31%)
Jan 26, 2011 19.35 19.49 19.35 19.48 10,611 +0.35(+1.83%)
Jan 25, 2011 19.28 19.28 19.07 19.13 20,304 -0.13(-0.67%)
Jan 24, 2011 19.11 19.40 19.11 19.26 45,206 +0.07(+0.36%)
Jan 21, 2011 19.08 19.33 18.98 19.19 78,185 +0.25(+1.32%)
Jan 20, 2011 19.03 19.03 18.88 18.94 17,129 -0.15(-0.79%)
Jan 19, 2011 19.25 19.25 18.99 19.09 19,318 -0.06(-0.31%)
Jan 18, 2011 19.25 19.25 19.09 19.15 30,595 -0.05(-0.26%)
Jan 14, 2011 19.08 19.21 19.07 19.20 42,249 -0.01(-0.05%)
Jan 13, 2011 19.28 19.28 19.03 19.21 46,663 -0.02(-0.10%)
Jan 12, 2011 19.36 19.46 19.22 19.23 54,327 +0.01(+0.05%)
Jan 11, 2011 19.37 19.56 19.19 19.22 60,108 +0.26(+1.37%)
Jan 10, 2011 19.30 19.30 18.96 18.96 43,059 -0.35(-1.81%)
Jan 07, 2011 19.49 19.55 19.31 19.31 23,719 -0.38(-1.93%)
Jan 06, 2011 19.35 19.72 19.28 19.69 42,672 +0.26(+1.34%)
Jan 05, 2011 19.45 19.52 19.27 19.43 80,153 -0.14(-0.72%)
Jan 04, 2011 19.60 19.67 19.47 19.57 58,861 -0.07(-0.36%)
Jan 03, 2011 19.33 19.73 19.33 19.64 73,007 +0.40(+2.08%)
Dec 31, 2010 19.05 19.27 18.95 19.24 39,780 +0.19(+1.00%)
Dec 30, 2010 18.88 19.09 18.75 19.05 30,545 +0.24(+1.28%)
Dec 29, 2010 18.66 18.90 18.66 18.81 12,462 +0.22(+1.18%)
Dec 28, 2010 18.67 18.74 18.53 18.59 18,517 -0.01(-0.05%)
Dec 27, 2010 18.69 18.71 18.54 18.60 18,126 -0.08(-0.43%)
Dec 23, 2010 18.74 18.74 18.63 18.68 19,078 +0.02(+0.11%)
Dec 22, 2010 18.64 18.70 18.54 18.66 15,358 +0.01(+0.05%)
Dec 21, 2010 18.50 18.67 18.50 18.65 28,814 +0.25(+1.36%)
Dec 20, 2010 18.41 18.43 18.29 18.40 26,667 -0.03(-0.16%)
Dec 17, 2010 18.28 18.43 18.27 18.43 13,079 +0.15(+0.82%)
Dec 16, 2010 18.14 18.37 18.14 18.28 17,801 +0.09(+0.49%)
Dec 15, 2010 18.12 18.30 18.11 18.19 91,792 +0.04(+0.22%)
Dec 14, 2010 18.06 18.15 18.06 18.15 14,840 +0.04(+0.22%)
Dec 13, 2010 17.98 18.11 17.92 18.11 24,778 +0.02(+0.11%)
Dec 10, 2010 17.91 18.09 17.91 18.09 14,661 +0.04(+0.22%)
Dec 09, 2010 18.00 18.06 17.94 18.05 12,413 +0.14(+0.78%)
Dec 08, 2010 17.93 18.00 17.81 17.91 18,057 -0.09(-0.50%)
Dec 07, 2010 17.89 18.04 17.87 18.00 27,692 +0.10(+0.56%)
Dec 06, 2010 17.85 17.94 17.75 17.90 54,869 +0.12(+0.67%)
Dec 03, 2010 17.64 17.83 17.64 17.78 38,086 +0.02(+0.11%)
Dec 02, 2010 17.62 17.76 17.51 17.76 31,054 +0.31(+1.78%)
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.