Taiwan Fund (NY: TWN )

34.31 USD -1.19 (-3.35%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.30 17.35 17.23 17.33 149,400 +0.08(+0.46%)
Jan 30, 2006 17.24 17.27 17.12 17.25 102,300 +0.12(+0.70%)
Jan 27, 2006 16.75 17.20 16.75 17.13 154,800 +0.38(+2.27%)
Jan 26, 2006 16.32 16.75 16.30 16.75 152,900 +0.53(+3.27%)
Jan 25, 2006 16.00 16.24 15.92 16.22 43,500 +0.44(+2.79%)
Jan 24, 2006 15.83 15.87 15.78 15.78 53,300 +0.03(+0.19%)
Jan 23, 2006 15.81 15.81 15.55 15.75 54,200 +0.00(+0.00%)
Jan 20, 2006 16.25 16.30 15.75 15.75 92,900 -0.59(-3.61%)
Jan 19, 2006 16.08 16.39 16.07 16.34 106,000 +0.25(+1.55%)
Jan 18, 2006 16.19 16.19 16.00 16.09 65,800 -0.39(-2.37%)
Jan 17, 2006 16.45 16.50 16.35 16.48 61,900 +0.00(+0.00%)
Jan 13, 2006 16.53 16.56 16.43 16.48 81,700 -0.12(-0.72%)
Jan 12, 2006 16.67 16.71 16.60 16.60 39,700 -0.11(-0.66%)
Jan 11, 2006 16.73 16.75 16.63 16.71 64,600 -0.02(-0.12%)
Jan 10, 2006 16.91 16.91 16.61 16.73 98,600 -0.27(-1.59%)
Jan 09, 2006 16.58 17.00 16.58 17.00 190,800 +0.45(+2.72%)
Jan 06, 2006 16.50 16.68 16.20 16.55 95,900 +0.29(+1.78%)
Jan 05, 2006 16.11 16.35 16.08 16.26 138,300 +0.35(+2.20%)
Jan 04, 2006 15.79 16.00 15.79 15.91 97,400 +0.42(+2.71%)
Jan 03, 2006 15.25 15.53 15.25 15.49 246,200 +0.50(+3.34%)
Dec 30, 2005 15.14 15.14 14.90 14.99 52,500 +0.05(+0.33%)
Dec 29, 2005 14.80 15.08 14.80 14.94 55,600 +0.14(+0.95%)
Dec 28, 2005 14.79 14.80 14.76 14.80 14,600 +0.02(+0.14%)
Dec 27, 2005 14.80 14.80 14.78 14.78 19,800 +0.00(+0.00%)
Dec 23, 2005 14.75 14.80 14.65 14.78 77,700 +0.22(+1.51%)
Dec 22, 2005 14.70 14.70 14.52 14.56 29,100 -0.14(-0.95%)
Dec 21, 2005 14.64 14.74 14.64 14.70 22,200 +0.16(+1.10%)
Dec 20, 2005 14.36 14.59 14.36 14.54 42,500 +0.12(+0.83%)
Dec 19, 2005 14.50 14.60 14.41 14.42 123,200 +0.02(+0.14%)
Dec 16, 2005 14.45 14.51 14.40 14.40 32,500 +0.05(+0.35%)
Dec 15, 2005 14.22 14.40 14.22 14.35 57,000 +0.15(+1.06%)
Dec 14, 2005 14.45 14.45 14.20 14.20 53,300 -0.18(-1.25%)
Dec 13, 2005 14.44 14.45 14.26 14.38 95,500 -0.01(-0.07%)
Dec 12, 2005 14.45 14.53 14.30 14.39 124,200 +0.04(+0.28%)
Dec 09, 2005 14.30 14.36 14.29 14.35 40,800 +0.13(+0.91%)
Dec 08, 2005 14.39 14.39 14.15 14.22 54,900 -0.27(-1.86%)
Dec 07, 2005 14.58 14.58 14.45 14.49 70,700 -0.09(-0.62%)
Dec 06, 2005 14.49 14.60 14.41 14.58 65,800 +0.13(+0.90%)
Dec 05, 2005 14.35 14.48 14.29 14.45 85,000 +0.30(+2.12%)
Dec 02, 2005 14.10 14.20 14.06 14.15 46,600 +0.10(+0.71%)
Dec 01, 2005 13.91 14.07 13.91 14.05 243,400 +0.08(+0.57%)
Nov 30, 2005 14.17 14.17 13.97 13.97 134,900 -0.04(-0.29%)
Nov 29, 2005 14.04 14.10 14.00 14.01 48,500 +0.01(+0.07%)
Nov 28, 2005 14.16 14.22 13.99 14.00 138,100 -0.11(-0.78%)
Nov 25, 2005 14.05 14.11 14.00 14.11 50,900 +0.11(+0.79%)
Nov 23, 2005 13.77 14.04 13.77 14.00 65,400 +0.30(+2.19%)
Nov 22, 2005 13.74 13.76 13.65 13.70 23,400 -0.04(-0.29%)
Nov 21, 2005 13.75 13.75 13.72 13.74 40,200 +0.16(+1.18%)
Nov 18, 2005 13.41 13.60 13.31 13.58 76,900 +0.13(+0.97%)
Nov 17, 2005 13.40 13.46 13.33 13.45 40,200 +0.05(+0.37%)
Nov 16, 2005 13.35 13.43 13.30 13.40 22,700 +0.08(+0.60%)
Nov 15, 2005 13.37 13.37 13.28 13.32 91,500 -0.05(-0.37%)
Nov 14, 2005 13.50 13.50 13.36 13.37 38,200 -0.05(-0.37%)
Nov 11, 2005 13.39 13.50 13.39 13.42 21,700 +0.13(+0.98%)
Nov 10, 2005 13.18 13.29 13.09 13.29 29,400 +0.21(+1.61%)
Nov 09, 2005 13.10 13.11 12.80 13.08 108,200 +0.29(+2.27%)
Nov 08, 2005 12.80 12.81 12.78 12.79 18,900 -0.02(-0.16%)
Nov 07, 2005 12.78 12.88 12.78 12.81 66,300 -0.08(-0.62%)
Nov 04, 2005 12.81 12.89 12.80 12.89 36,100 +0.09(+0.70%)
Nov 03, 2005 12.72 12.81 12.70 12.80 21,900 -0.08(-0.62%)
Nov 02, 2005 12.25 12.95 12.25 12.88 61,500 +0.44(+3.54%)
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.