Taiwan Fund (NY: TWN )

38.27 USD +0.75 (+2.00%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.60 13.68 13.57 13.61 19,300 +0.06(+0.44%)
Feb 26, 2004 13.30 13.55 13.29 13.55 62,800 +0.37(+2.81%)
Feb 25, 2004 13.05 13.20 13.02 13.18 20,700 +0.20(+1.54%)
Feb 24, 2004 13.05 13.05 12.90 12.98 21,800 -0.17(-1.29%)
Feb 23, 2004 13.45 13.45 13.15 13.15 13,300 -0.10(-0.75%)
Feb 20, 2004 13.45 13.45 13.20 13.25 16,800 -0.20(-1.49%)
Feb 19, 2004 13.48 13.50 13.44 13.45 33,000 +0.03(+0.22%)
Feb 18, 2004 13.50 13.50 13.42 13.42 43,600 -0.08(-0.59%)
Feb 17, 2004 13.55 13.55 13.47 13.50 97,200 +0.28(+2.12%)
Feb 13, 2004 13.30 13.44 13.16 13.22 52,600 +0.03(+0.23%)
Feb 12, 2004 13.39 13.39 13.18 13.19 43,700 -0.20(-1.49%)
Feb 11, 2004 13.15 13.44 13.11 13.39 13,800 +0.20(+1.52%)
Feb 10, 2004 13.30 13.35 13.18 13.19 14,400 -0.19(-1.42%)
Feb 09, 2004 13.07 13.38 13.07 13.38 48,500 +0.36(+2.76%)
Feb 06, 2004 12.85 13.06 12.85 13.02 164,900 +0.27(+2.12%)
Feb 05, 2004 12.78 12.78 12.65 12.75 26,400 +0.03(+0.24%)
Feb 04, 2004 12.92 12.98 12.50 12.72 88,600 -0.21(-1.62%)
Feb 03, 2004 12.83 12.93 12.75 12.93 19,500 +0.10(+0.78%)
Feb 02, 2004 12.97 12.97 12.72 12.83 33,800 -0.14(-1.08%)
Jan 30, 2004 12.90 12.97 12.80 12.97 28,700 +0.24(+1.89%)
Jan 29, 2004 12.90 13.00 12.69 12.73 33,400 -0.03(-0.24%)
Jan 28, 2004 12.94 13.09 12.76 12.76 71,200 -0.08(-0.62%)
Jan 27, 2004 13.21 13.21 12.83 12.84 31,700 -0.28(-2.13%)
Jan 26, 2004 13.10 13.16 13.01 13.12 57,100 -0.05(-0.38%)
Jan 23, 2004 13.22 13.25 13.06 13.17 50,400 +0.01(+0.08%)
Jan 22, 2004 13.15 13.30 13.15 13.16 19,300 -0.01(-0.08%)
Jan 21, 2004 13.15 13.17 13.11 13.17 32,400 +0.02(+0.15%)
Jan 20, 2004 13.00 13.15 12.96 13.15 22,700 +0.11(+0.84%)
Jan 16, 2004 13.00 13.08 13.00 13.04 4,400 +0.04(+0.31%)
Jan 15, 2004 13.05 13.17 13.00 13.00 33,200 -0.01(-0.08%)
Jan 14, 2004 13.15 13.15 13.01 13.01 63,600 -0.04(-0.31%)
Jan 13, 2004 13.24 13.24 13.05 13.05 70,700 -0.19(-1.44%)
Jan 12, 2004 13.30 13.35 13.15 13.24 76,400 -0.04(-0.30%)
Jan 09, 2004 13.03 13.32 13.00 13.28 83,200 +0.28(+2.15%)
Jan 08, 2004 12.98 13.05 12.91 13.00 32,800 +0.15(+1.17%)
Jan 07, 2004 12.76 12.85 12.76 12.85 7,300 -0.09(-0.70%)
Jan 06, 2004 13.02 13.02 12.89 12.94 24,700 -0.01(-0.08%)
Jan 05, 2004 12.80 12.95 12.65 12.95 68,500 +0.57(+4.60%)
Jan 02, 2004 12.30 12.51 12.13 12.38 38,400 +0.48(+4.03%)
Dec 31, 2003 11.88 11.90 11.88 11.90 31,900 -0.07(-0.58%)
Dec 30, 2003 11.98 11.99 11.95 11.97 7,500 +0.00(+0.00%)
Dec 29, 2003 11.87 11.97 11.87 11.97 13,700 +0.07(+0.59%)
Dec 26, 2003 12.00 12.01 11.90 11.90 8,200 -0.10(-0.83%)
Dec 24, 2003 11.78 12.10 11.70 12.00 22,000 +0.31(+2.65%)
Dec 23, 2003 11.86 11.86 11.69 11.69 24,300 -0.19(-1.60%)
Dec 22, 2003 11.85 11.89 11.85 11.88 6,000 +0.11(+0.93%)
Dec 19, 2003 11.77 11.77 11.76 11.77 3,900 -0.03(-0.25%)
Dec 18, 2003 11.59 11.80 11.57 11.80 41,000 +0.25(+2.16%)
Dec 17, 2003 11.55 11.60 11.42 11.55 46,500 -0.14(-1.20%)
Dec 16, 2003 11.72 11.75 11.65 11.69 26,200 -0.06(-0.51%)
Dec 15, 2003 11.81 11.81 11.75 11.75 16,900 -0.16(-1.34%)
Dec 12, 2003 11.62 11.95 11.62 11.91 34,300 +0.33(+2.85%)
Dec 11, 2003 11.51 11.60 11.50 11.58 13,900 +0.23(+2.03%)
Dec 10, 2003 11.53 11.53 11.35 11.35 23,200 -0.21(-1.82%)
Dec 09, 2003 11.52 11.64 11.52 11.56 9,500 +0.01(+0.09%)
Dec 08, 2003 11.59 11.59 11.53 11.55 12,100 -0.04(-0.35%)
Dec 05, 2003 11.73 11.74 11.67 11.59 23,200 -0.16(-1.36%)
Dec 04, 2003 11.63 11.75 11.63 11.75 16,500 +0.10(+0.86%)
Dec 03, 2003 11.64 11.65 11.64 11.65 47,700 -0.04(-0.34%)
Dec 02, 2003 11.63 11.70 11.62 11.69 55,400 +0.04(+0.34%)
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.