Taiwan Fund (NY: TWN )

36.05 USD -0.15 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.56 18.62 18.35 18.40 71,045 -0.25(-1.34%)
May 29, 2008 18.56 18.71 18.56 18.65 42,657 +0.15(+0.81%)
May 28, 2008 18.70 18.70 18.47 18.50 40,314 -0.14(-0.74%)
May 27, 2008 18.49 18.70 18.43 18.64 89,176 +0.34(+1.85%)
May 26, 2008 18.50 18.50 18.23 18.30 0 +0.00(+0.00%)
May 23, 2008 18.50 18.50 18.23 18.30 61,378 -0.40(-2.14%)
May 22, 2008 18.62 18.86 18.62 18.70 35,136 +0.18(+0.97%)
May 21, 2008 19.15 19.15 18.50 18.52 82,509 -0.39(-2.06%)
May 20, 2008 19.25 19.25 18.74 18.91 92,623 -0.65(-3.32%)
May 19, 2008 19.64 19.90 19.55 19.56 58,008 +0.11(+0.57%)
May 16, 2008 19.50 19.59 19.26 19.45 73,395 -0.05(-0.26%)
May 15, 2008 19.54 19.59 19.24 19.50 67,237 +0.17(+0.88%)
May 14, 2008 19.25 19.41 19.17 19.33 105,383 +0.21(+1.10%)
May 13, 2008 19.15 19.18 18.95 19.12 46,216 +0.19(+1.00%)
May 12, 2008 18.69 18.97 18.60 18.93 35,745 +0.43(+2.32%)
May 09, 2008 18.63 18.65 18.40 18.50 50,644 -0.10(-0.54%)
May 08, 2008 18.88 18.88 18.55 18.60 48,011 -0.06(-0.32%)
May 07, 2008 19.20 19.37 18.65 18.66 81,928 -0.44(-2.31%)
May 06, 2008 19.00 19.19 18.84 19.10 42,295 +0.18(+0.96%)
May 05, 2008 18.69 18.94 18.65 18.92 57,818 -0.06(-0.31%)
May 02, 2008 19.30 19.30 18.76 18.98 79,391 -0.17(-0.88%)
May 01, 2008 18.66 19.23 18.65 19.15 80,733 +0.41(+2.17%)
Apr 30, 2008 18.96 19.00 18.70 18.74 63,651 -0.12(-0.64%)
Apr 29, 2008 19.09 19.16 18.68 18.86 135,958 -0.40(-2.08%)
Apr 28, 2008 19.49 19.65 19.25 19.26 129,878 -0.15(-0.77%)
Apr 25, 2008 19.50 19.50 19.09 19.41 158,522 -0.13(-0.67%)
Apr 24, 2008 19.70 19.79 19.41 19.54 84,209 -0.26(-1.33%)
Apr 23, 2008 19.90 19.95 19.65 19.80 77,690 -0.10(-0.50%)
Apr 22, 2008 20.25 20.26 19.75 19.90 96,081 -0.44(-2.15%)
Apr 21, 2008 20.48 20.48 20.26 20.34 68,255 -0.15(-0.73%)
Apr 18, 2008 20.41 20.54 20.35 20.49 158,399 +0.05(+0.24%)
Apr 17, 2008 20.99 21.00 20.34 20.44 152,700 -0.53(-2.53%)
Apr 16, 2008 20.42 20.97 20.31 20.97 265,682 +0.62(+3.05%)
Apr 15, 2008 19.79 20.45 19.70 20.35 136,465 +0.74(+3.77%)
Apr 14, 2008 19.30 19.71 19.30 19.61 85,608 +0.31(+1.61%)
Apr 11, 2008 19.44 19.67 19.20 19.30 105,212 -0.30(-1.53%)
Apr 10, 2008 19.10 19.66 19.05 19.60 118,172 +0.58(+3.03%)
Apr 09, 2008 19.40 19.45 19.00 19.02 220,400 -0.47(-2.39%)
Apr 08, 2008 19.52 19.54 19.17 19.49 306,272 -0.18(-0.92%)
Apr 07, 2008 19.33 19.69 19.22 19.67 421,186 +0.55(+2.88%)
Apr 04, 2008 18.89 19.40 18.82 19.12 257,891 +0.12(+0.63%)
Apr 03, 2008 18.72 19.05 18.60 19.00 99,427 +0.18(+0.96%)
Apr 02, 2008 19.20 19.21 18.64 18.82 142,049 -0.38(-1.98%)
Apr 01, 2008 18.75 19.20 18.66 19.20 92,315 +0.60(+3.23%)
Mar 31, 2008 18.41 18.85 18.20 18.60 121,508 +0.31(+1.69%)
Mar 28, 2008 18.51 18.75 18.27 18.29 39,900 -0.25(-1.35%)
Mar 27, 2008 18.78 18.96 18.50 18.54 164,992 -0.48(-2.52%)
Mar 26, 2008 18.99 19.03 18.70 19.02 143,300 -0.01(-0.05%)
Mar 25, 2008 18.88 19.14 18.50 19.03 200,616 -0.01(-0.05%)
Mar 24, 2008 17.72 19.05 17.72 19.04 341,823 +1.64(+9.43%)
Mar 21, 2008 16.98 17.45 16.95 17.40 247,404 +0.00(+0.00%)
Mar 20, 2008 16.98 17.45 16.95 17.40 247,404 +0.91(+5.52%)
Mar 19, 2008 16.99 17.00 16.47 16.49 127,450 -0.33(-1.96%)
Mar 18, 2008 16.57 16.84 16.31 16.82 80,358 +0.76(+4.73%)
Mar 17, 2008 15.80 16.15 15.69 16.06 106,288 +0.00(+0.00%)
Mar 14, 2008 16.32 16.57 16.00 16.06 218,910 -0.50(-3.02%)
Mar 13, 2008 16.51 16.78 16.27 16.56 72,195 -0.37(-2.19%)
Mar 12, 2008 17.12 17.31 16.93 16.93 76,000 -0.49(-2.81%)
Mar 11, 2008 17.01 17.42 17.01 17.42 128,600 +0.81(+4.88%)
Mar 10, 2008 17.02 17.14 16.58 16.61 131,700 -0.69(-3.99%)
Mar 07, 2008 17.40 17.60 17.13 17.30 154,500 -0.20(-1.14%)
Mar 06, 2008 17.89 17.91 17.49 17.50 83,234 -0.19(-1.07%)
Mar 05, 2008 17.67 17.90 17.42 17.69 121,800 +0.09(+0.51%)
Mar 04, 2008 17.97 18.02 17.21 17.60 202,900 +0.09(+0.51%)
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.