Taiwan Fund (NY: TWN )

38.09 USD -0.39 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.51 35.93 35.42 35.70 7,550 -0.25(-0.70%)
Oct 28, 2021 36.01 36.01 35.87 35.95 3,515 +0.25(+0.70%)
Oct 27, 2021 35.76 35.84 35.70 35.70 11,164 +0.00(+0.00%)
Oct 26, 2021 35.76 35.70 35,274 +0.22(+0.62%)
Oct 25, 2021 35.46 35.51 35.34 35.48 1,113 +0.22(+0.62%)
Oct 22, 2021 35.21 35.40 35.21 35.26 3,554 +0.06(+0.17%)
Oct 21, 2021 35.17 35.22 35.12 35.20 6,050 -0.07(-0.20%)
Oct 20, 2021 35.27 35.27 35.27 35.27 644 +0.20(+0.57%)
Oct 19, 2021 35.12 35.25 35.07 35.07 9,989 +0.27(+0.78%)
Oct 18, 2021 34.28 34.85 34.28 34.80 13,881 -0.15(-0.43%)
Oct 15, 2021 34.74 34.95 34.19 34.95 2,224 +0.55(+1.60%)
Oct 14, 2021 34.21 34.44 34.21 34.40 1,702 +0.50(+1.46%)
Oct 13, 2021 34.08 34.66 33.75 33.90 3,182 -0.10(-0.28%)
Oct 12, 2021 34.06 34.19 34.00 34.00 2,756 -0.43(-1.25%)
Oct 11, 2021 34.61 34.62 34.43 34.43 3,742 -0.01(-0.04%)
Oct 08, 2021 34.37 34.50 34.02 34.44 4,066 -0.04(-0.10%)
Oct 07, 2021 34.75 34.75 34.36 34.48 11,781 +0.41(+1.19%)
Oct 06, 2021 33.99 34.65 33.70 34.07 6,230 -0.27(-0.77%)
Oct 05, 2021 34.44 34.46 34.34 34.34 2,899 +0.15(+0.44%)
Oct 04, 2021 34.76 34.97 33.94 34.19 5,748 -0.91(-2.59%)
Oct 01, 2021 35.10 35.10 35.10 35.10 1,662 -0.11(-0.31%)
Sep 30, 2021 35.21 35.43 35.16 35.21 2,827 -0.01(-0.03%)
Sep 29, 2021 35.50 35.76 35.15 35.22 5,087 -0.23(-0.65%)
Sep 28, 2021 35.73 35.73 35.45 35.45 2,165 -0.76(-2.10%)
Sep 27, 2021 36.32 36.35 36.21 36.21 24,542 +0.15(+0.42%)
Sep 24, 2021 36.01 36.20 36.01 36.06 9,029 -0.07(-0.19%)
Sep 23, 2021 35.69 36.20 35.69 36.13 5,509 +0.35(+0.98%)
Sep 22, 2021 35.34 35.85 35.34 35.78 5,208 +0.22(+0.62%)
Sep 21, 2021 35.56 35.62 35.01 35.56 4,864 +0.50(+1.43%)
Sep 20, 2021 35.39 35.39 34.98 35.06 6,942 -0.99(-2.75%)
Sep 17, 2021 36.50 36.50 36.04 36.05 2,297 -0.15(-0.41%)
Sep 16, 2021 36.16 36.23 36.16 36.20 1,004 -0.27(-0.74%)
Sep 15, 2021 36.33 36.52 36.33 36.47 3,336 +0.09(+0.25%)
Sep 14, 2021 36.92 36.92 36.38 36.38 4,946 -0.37(-1.01%)
Sep 13, 2021 36.51 36.78 36.51 36.75 6,379 -0.02(-0.05%)
Sep 10, 2021 36.66 36.90 36.66 36.77 3,366 +0.65(+1.80%)
Sep 09, 2021 36.12 36.12 36.12 36.12 940 +0.02(+0.06%)
Sep 08, 2021 36.45 36.45 36.01 36.10 6,487 -0.65(-1.77%)
Sep 07, 2021 36.78 36.88 36.57 36.75 2,941 -0.07(-0.19%)
Sep 03, 2021 36.34 36.88 36.34 36.82 4,574 +0.42(+1.16%)
Sep 02, 2021 36.41 36.43 36.21 36.40 9,172 +0.09(+0.25%)
Sep 01, 2021 36.01 36.44 36.01 36.31 5,209 +0.48(+1.34%)
Aug 31, 2021 35.86 35.86 35.81 35.83 2,665 +0.47(+1.33%)
Aug 30, 2021 35.42 35.42 35.26 35.36 6,808 +0.21(+0.60%)
Aug 27, 2021 34.96 35.15 34.59 35.15 6,420 +0.54(+1.56%)
Aug 26, 2021 34.95 34.95 34.31 34.61 4,374 -0.21(-0.60%)
Aug 25, 2021 34.47 34.95 34.47 34.82 9,255 +0.56(+1.62%)
Aug 24, 2021 34.29 34.30 34.26 34.26 2,292 +0.10(+0.31%)
Aug 23, 2021 33.65 34.16 33.65 34.16 5,432 +0.99(+2.98%)
Aug 20, 2021 32.72 33.30 32.72 33.17 2,857 +0.28(+0.85%)
Aug 19, 2021 33.28 33.28 32.80 32.89 34,046 -0.88(-2.60%)
Aug 18, 2021 33.35 34.39 33.35 33.77 4,413 +0.79(+2.39%)
Aug 17, 2021 33.72 33.72 32.88 32.98 14,603 -1.23(-3.60%)
Aug 16, 2021 34.56 34.56 34.07 34.21 16,394 -0.69(-1.97%)
Aug 13, 2021 35.33 35.33 34.74 34.90 10,333 -0.55(-1.55%)
Aug 12, 2021 35.25 35.49 35.13 35.45 1,306 +0.05(+0.14%)
Aug 11, 2021 35.78 35.78 35.29 35.40 11,417 -0.29(-0.82%)
Aug 10, 2021 35.94 36.08 35.57 35.69 3,973 -0.75(-2.05%)
Aug 09, 2021 36.11 36.46 35.75 36.44 1,682 +0.24(+0.67%)
Aug 06, 2021 36.32 36.38 36.14 36.20 2,914 -0.39(-1.08%)
Aug 05, 2021 36.45 36.59 36.40 36.59 9,820 -0.17(-0.46%)
Aug 04, 2021 36.40 36.91 36.36 36.76 2,404 +0.60(+1.66%)
Aug 03, 2021 36.45 36.45 35.96 36.16 4,531 +0.34(+0.96%)
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.