Taiwan Fund (NY: TWN )

36.17 USD +0.39 (+1.09%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.78 17.78 17.77 17.77 600 -0.02(-0.11%)
May 28, 2015 17.81 17.89 17.78 17.79 2,884 -0.06(-0.34%)
May 27, 2015 17.90 17.90 17.85 17.85 401 +0.07(+0.39%)
May 26, 2015 17.86 17.86 17.72 17.78 4,373 +0.01(+0.06%)
May 22, 2015 17.79 17.77 17.77 17.77 3,700 +0.09(+0.51%)
May 21, 2015 17.78 17.79 17.68 17.68 7,894 -0.13(-0.73%)
May 20, 2015 17.90 17.90 17.80 17.81 4,924 -0.11(-0.61%)
May 19, 2015 17.85 17.98 17.82 17.92 9,380 +0.31(+1.76%)
May 18, 2015 17.81 17.91 17.60 17.61 3,617 -0.28(-1.57%)
May 15, 2015 17.79 17.89 17.65 17.89 3,380 +0.00(+0.00%)
May 14, 2015 17.88 17.96 17.82 17.89 6,889 -0.09(-0.50%)
May 13, 2015 17.99 18.04 17.88 17.98 3,439 +0.08(+0.45%)
May 12, 2015 17.87 18.08 17.55 17.90 13,891 -0.33(-1.81%)
May 11, 2015 17.60 18.23 17.55 18.23 9,195 +0.47(+2.65%)
May 08, 2015 17.60 17.78 17.60 17.76 4,400 +0.15(+0.85%)
May 07, 2015 17.54 17.65 17.50 17.61 8,643 -0.12(-0.68%)
May 06, 2015 17.80 17.81 17.71 17.73 1,500 +0.00(+0.00%)
May 05, 2015 17.80 17.82 17.71 17.73 6,004 -0.10(-0.56%)
May 04, 2015 17.79 17.86 17.79 17.83 5,665 +0.04(+0.22%)
May 01, 2015 17.66 17.79 17.66 17.79 3,006 +0.13(+0.74%)
Apr 30, 2015 17.80 17.80 17.61 17.66 7,361 -0.19(-1.06%)
Apr 29, 2015 17.87 17.90 17.84 17.85 1,506 -0.18(-1.00%)
Apr 28, 2015 18.11 18.13 18.03 18.03 18,224 -0.08(-0.44%)
Apr 27, 2015 18.12 18.28 18.05 18.11 19,251 +0.10(+0.56%)
Apr 24, 2015 17.98 18.07 17.94 18.01 11,798 +0.37(+2.10%)
Apr 23, 2015 17.47 17.64 17.47 17.64 10,823 +0.47(+2.74%)
Apr 22, 2015 17.16 17.29 17.06 17.17 4,450 +0.05(+0.29%)
Apr 21, 2015 17.04 17.13 17.03 17.12 7,102 +0.12(+0.71%)
Apr 20, 2015 16.96 17.00 16.96 17.00 2,749 +0.09(+0.53%)
Apr 17, 2015 16.94 16.94 16.88 16.91 2,116 -0.25(-1.46%)
Apr 16, 2015 16.96 17.17 16.96 17.16 7,904 +0.24(+1.42%)
Apr 15, 2015 16.82 16.93 16.82 16.92 2,646 -0.14(-0.82%)
Apr 14, 2015 17.12 17.12 17.02 17.06 4,962 -0.02(-0.12%)
Apr 13, 2015 17.07 17.08 17.07 17.08 810 -0.05(-0.29%)
Apr 10, 2015 16.97 17.28 16.97 17.13 12,411 +0.01(+0.06%)
Apr 09, 2015 17.12 17.12 17.07 17.12 4,319 +0.00(+0.00%)
Apr 08, 2015 17.25 17.25 16.99 17.12 30,722 +0.06(+0.35%)
Apr 07, 2015 17.07 17.16 17.00 17.06 6,855 -0.08(-0.47%)
Apr 06, 2015 17.16 17.23 17.14 17.14 7,457 +0.11(+0.65%)
Apr 02, 2015 16.86 17.03 17.03 17.03 1,800 +0.33(+1.98%)
Apr 01, 2015 16.82 16.82 16.73 16.70 9,059 -0.11(-0.65%)
Mar 31, 2015 16.72 16.81 16.72 16.81 3,280 +0.09(+0.54%)
Mar 30, 2015 16.89 16.90 16.72 16.72 2,564 -0.01(-0.06%)
Mar 27, 2015 16.91 16.99 16.63 16.73 20,892 -0.30(-1.76%)
Mar 26, 2015 17.25 17.25 16.93 17.03 28,448 -0.28(-1.62%)
Mar 25, 2015 17.39 17.39 17.21 17.31 3,372 -0.18(-1.03%)
Mar 24, 2015 17.36 17.55 17.27 17.49 15,682 +0.11(+0.63%)
Mar 23, 2015 17.16 17.46 17.16 17.38 7,898 +0.24(+1.40%)
Mar 20, 2015 17.17 17.17 17.08 17.14 5,323 +0.24(+1.42%)
Mar 19, 2015 17.05 17.10 16.90 16.90 2,534 -0.17(-1.02%)
Mar 18, 2015 17.00 17.17 16.84 17.07 3,852 +0.09(+0.55%)
Mar 17, 2015 16.96 16.98 16.71 16.98 5,802 +0.03(+0.18%)
Mar 16, 2015 16.67 16.99 16.67 16.95 6,554 +0.19(+1.13%)
Mar 13, 2015 16.73 16.83 16.58 16.76 4,809 -0.09(-0.53%)
Mar 12, 2015 16.85 16.88 16.85 16.85 957 +0.11(+0.64%)
Mar 11, 2015 16.73 16.76 16.73 16.74 985 +0.14(+0.85%)
Mar 10, 2015 16.54 16.60 16.54 16.60 500 -0.19(-1.12%)
Mar 09, 2015 16.68 16.96 16.68 16.79 4,960 +0.15(+0.90%)
Mar 06, 2015 16.78 16.78 16.64 16.64 5,938 -0.16(-0.95%)
Mar 05, 2015 16.78 16.80 16.78 16.80 269 +0.03(+0.18%)
Mar 04, 2015 16.79 16.88 16.75 16.77 3,702 -0.10(-0.59%)
Mar 03, 2015 16.75 16.87 16.75 16.87 5,346 +0.08(+0.48%)
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.