Taiwan Fund (NY: TWN )

35.83 USD +0.23 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.09 16.25 15.87 16.25 53,460 +0.23(+1.44%)
Jun 27, 2013 15.91 16.08 15.89 16.02 92,790 +0.23(+1.46%)
Jun 26, 2013 15.70 15.85 15.68 15.79 141,853 +0.10(+0.64%)
Jun 25, 2013 15.49 15.75 15.44 15.69 53,447 +0.23(+1.49%)
Jun 24, 2013 15.53 15.54 15.35 15.46 51,363 -0.29(-1.84%)
Jun 21, 2013 15.82 15.82 15.72 15.75 14,499 +0.06(+0.38%)
Jun 20, 2013 15.94 15.94 15.62 15.69 30,915 -0.44(-2.73%)
Jun 19, 2013 16.29 16.32 16.13 16.13 14,400 -0.17(-1.04%)
Jun 18, 2013 16.24 16.35 16.22 16.30 32,530 +0.07(+0.43%)
Jun 17, 2013 16.25 16.32 16.20 16.23 25,058 +0.09(+0.56%)
Jun 14, 2013 16.24 16.26 16.14 16.14 13,824 -0.20(-1.22%)
Jun 13, 2013 16.27 16.34 16.23 16.34 30,056 -0.02(-0.12%)
Jun 12, 2013 16.65 16.65 16.35 16.36 10,004 -0.20(-1.21%)
Jun 11, 2013 16.49 16.70 16.49 16.56 5,915 -0.23(-1.37%)
Jun 10, 2013 16.72 16.80 16.71 16.79 6,821 -0.02(-0.12%)
Jun 07, 2013 16.78 16.85 16.78 16.81 7,043 +0.13(+0.78%)
Jun 06, 2013 16.56 16.68 16.56 16.68 18,820 +0.19(+1.15%)
Jun 05, 2013 16.67 16.74 16.49 16.49 9,300 -0.22(-1.32%)
Jun 04, 2013 16.70 16.74 16.65 16.71 27,067 -0.07(-0.42%)
Jun 03, 2013 16.64 16.81 16.55 16.78 13,853 +0.12(+0.73%)
May 31, 2013 16.69 16.71 16.63 16.66 6,513 +0.01(+0.05%)
May 30, 2013 16.67 16.67 16.58 16.65 34,063 -0.02(-0.12%)
May 29, 2013 16.74 16.74 16.62 16.67 5,277 -0.05(-0.30%)
May 28, 2013 16.67 16.76 16.66 16.72 13,200 +0.17(+1.03%)
May 24, 2013 16.58 16.61 16.55 16.55 3,692 -0.15(-0.90%)
May 23, 2013 16.66 16.70 16.48 16.70 16,962 -0.14(-0.83%)
May 22, 2013 16.97 17.00 16.81 16.84 20,852 -0.03(-0.18%)
May 21, 2013 16.82 16.88 16.80 16.87 17,474 +0.04(+0.24%)
May 20, 2013 16.82 16.84 16.80 16.83 8,301 +0.06(+0.36%)
May 17, 2013 16.77 16.81 16.76 16.77 6,777 -0.01(-0.06%)
May 16, 2013 16.77 16.81 16.75 16.78 5,492 +0.10(+0.60%)
May 15, 2013 16.72 16.73 16.62 16.68 19,681 -0.08(-0.48%)
May 13, 2013 16.74 16.79 16.71 16.76 7,500 -0.18(-1.06%)
May 10, 2013 16.95 16.95 16.94 16.94 16,562 -0.07(-0.41%)
May 09, 2013 16.97 17.09 16.97 17.01 9,733 -0.07(-0.41%)
May 08, 2013 17.07 17.10 17.01 17.08 31,520 +0.10(+0.59%)
May 07, 2013 17.00 17.02 16.96 16.98 13,354 -0.01(-0.06%)
May 06, 2013 16.88 17.04 16.88 16.99 6,270 +0.03(+0.18%)
May 03, 2013 16.95 16.99 16.89 16.96 5,858 +0.07(+0.41%)
May 02, 2013 16.88 16.97 16.88 16.89 4,876 +0.07(+0.42%)
May 01, 2013 16.82 16.94 16.82 16.82 8,389 -0.13(-0.79%)
Apr 30, 2013 16.84 16.98 16.84 16.95 7,008 +0.12(+0.74%)
Apr 29, 2013 16.88 16.89 16.76 16.83 23,284 +0.07(+0.42%)
Apr 26, 2013 16.64 16.78 16.75 16.76 10,817 -0.05(-0.28%)
Apr 25, 2013 16.78 16.83 16.78 16.81 25,767 +0.07(+0.40%)
Apr 24, 2013 16.63 16.74 16.62 16.74 28,095 +0.19(+1.15%)
Apr 23, 2013 16.51 16.58 16.46 16.55 8,346 +0.05(+0.30%)
Apr 22, 2013 16.55 16.55 16.47 16.50 27,732 -0.08(-0.48%)
Apr 19, 2013 16.56 16.65 16.56 16.58 16,646 +0.29(+1.78%)
Apr 18, 2013 16.18 16.39 16.18 16.29 11,627 +0.18(+1.12%)
Apr 17, 2013 16.11 16.11 16.07 16.11 5,963 -0.08(-0.49%)
Apr 16, 2013 16.21 16.22 16.16 16.19 9,460 +0.19(+1.19%)
Apr 15, 2013 16.10 16.12 15.96 16.00 18,379 -0.13(-0.81%)
Apr 12, 2013 16.25 16.25 16.11 16.13 4,180 -0.23(-1.41%)
Apr 11, 2013 16.41 16.41 16.31 16.36 7,157 +0.15(+0.93%)
Apr 10, 2013 16.17 16.26 16.17 16.21 13,748 -0.02(-0.12%)
Apr 09, 2013 16.19 16.23 16.10 16.23 5,480 -0.07(-0.43%)
Apr 08, 2013 16.15 16.30 16.11 16.30 21,771 -0.13(-0.79%)
Apr 05, 2013 16.24 16.44 16.17 16.43 21,816 -0.06(-0.36%)
Apr 04, 2013 16.36 16.53 16.36 16.49 27,553 +0.07(+0.43%)
Apr 03, 2013 16.45 16.50 16.42 16.42 3,000 -0.06(-0.36%)
Apr 02, 2013 16.43 16.49 16.43 16.48 13,447 +0.09(+0.55%)
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.