Taiwan Fund (NY: TWN )

35.82 USD +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.25 20.49 20.25 20.49 13,409 +0.31(+1.54%)
Jun 27, 2014 19.88 20.20 19.88 20.18 8,540 +0.27(+1.36%)
Jun 26, 2014 19.91 19.94 19.91 19.91 2,813 +0.16(+0.81%)
Jun 25, 2014 19.75 19.77 19.75 19.75 12,988 +0.10(+0.51%)
Jun 24, 2014 19.80 19.82 19.65 19.65 24,642 -0.15(-0.76%)
Jun 23, 2014 19.72 19.90 19.72 19.80 48,384 -0.10(-0.50%)
Jun 20, 2014 19.70 20.01 19.67 19.90 6,150 -0.10(-0.50%)
Jun 19, 2014 19.93 20.00 19.91 20.00 6,786 +0.01(+0.05%)
Jun 18, 2014 19.91 19.99 19.90 19.99 10,681 +0.12(+0.60%)
Jun 17, 2014 19.80 19.87 19.80 19.87 6,163 +0.12(+0.61%)
Jun 16, 2014 19.69 19.84 19.67 19.75 19,963 +0.10(+0.51%)
Jun 13, 2014 19.61 19.93 19.58 19.65 11,810 -0.04(-0.20%)
Jun 12, 2014 19.79 19.85 19.62 19.69 11,577 -0.16(-0.81%)
Jun 11, 2014 19.76 19.85 19.76 19.85 1,985 -0.09(-0.45%)
Jun 10, 2014 19.80 19.94 19.75 19.94 27,845 +0.19(+0.96%)
Jun 06, 2014 19.70 19.76 19.70 19.75 8,469 +0.01(+0.05%)
Jun 05, 2014 19.72 19.77 19.72 19.74 12,058 -0.02(-0.10%)
Jun 04, 2014 19.79 19.80 19.74 19.76 6,014 -0.05(-0.25%)
Jun 03, 2014 19.78 19.84 19.78 19.81 9,661 +0.04(+0.20%)
Jun 02, 2014 19.73 19.83 19.66 19.77 6,819 +0.01(+0.05%)
May 30, 2014 19.62 19.77 19.62 19.76 1,506 +0.13(+0.66%)
May 29, 2014 19.52 19.63 19.52 19.63 13,048 +0.07(+0.36%)
May 28, 2014 19.49 19.57 19.45 19.56 12,009 +0.16(+0.82%)
May 27, 2014 19.30 19.40 19.11 19.40 6,128 +0.13(+0.67%)
May 23, 2014 19.21 19.27 19.27 19.27 8,400 +0.13(+0.69%)
May 22, 2014 19.05 19.19 19.02 19.14 28,906 +0.08(+0.42%)
May 21, 2014 19.03 19.08 19.03 19.06 3,045 +0.03(+0.16%)
May 20, 2014 19.36 19.36 19.00 19.03 8,754 +0.01(+0.05%)
May 19, 2014 19.05 19.06 18.85 19.02 14,487 -0.15(-0.78%)
May 16, 2014 18.77 19.20 18.72 19.17 3,129 +0.22(+1.16%)
May 15, 2014 19.19 19.32 18.93 18.95 39,735 -0.41(-2.12%)
May 14, 2014 19.42 19.89 19.08 19.36 13,734 +0.07(+0.36%)
May 13, 2014 19.48 19.68 19.25 19.29 22,152 -0.18(-0.92%)
May 12, 2014 19.64 19.64 19.42 19.47 3,162 -0.26(-1.32%)
May 09, 2014 19.85 19.85 19.71 19.73 1,573 -0.26(-1.30%)
May 08, 2014 19.62 20.09 19.50 19.99 30,254 +0.47(+2.41%)
May 07, 2014 19.29 19.55 19.23 19.52 36,062 +0.20(+1.04%)
May 06, 2014 19.21 19.34 19.15 19.32 92,198 +0.20(+1.05%)
May 05, 2014 18.93 19.13 18.93 19.12 13,357 +0.17(+0.90%)
May 02, 2014 18.66 18.97 18.66 18.95 8,284 +0.30(+1.61%)
May 01, 2014 18.63 18.65 18.63 18.65 760 -0.11(-0.59%)
Apr 30, 2014 18.66 18.92 18.66 18.76 5,293 -0.03(-0.16%)
Apr 29, 2014 18.81 18.97 18.76 18.79 6,057 +0.12(+0.64%)
Apr 28, 2014 18.79 18.79 18.63 18.67 7,203 +0.03(+0.16%)
Apr 25, 2014 18.75 18.98 18.28 18.64 9,976 -0.30(-1.58%)
Apr 24, 2014 19.00 19.44 18.94 18.94 10,675 -0.04(-0.21%)
Apr 23, 2014 18.88 18.99 18.86 18.98 8,755 +0.05(+0.26%)
Apr 22, 2014 18.93 18.93 18.93 18.93 200 +0.05(+0.28%)
Apr 21, 2014 18.83 18.88 18.83 18.88 930 -0.01(-0.07%)
Apr 17, 2014 18.88 18.89 18.89 18.89 1,000 +0.03(+0.16%)
Apr 16, 2014 18.87 18.87 18.77 18.86 9,834 +0.03(+0.16%)
Apr 15, 2014 18.91 18.98 18.67 18.83 6,771 -0.10(-0.53%)
Apr 14, 2014 19.01 19.01 18.90 18.93 4,958 -0.06(-0.32%)
Apr 11, 2014 18.96 19.03 18.96 18.99 18,607 -0.04(-0.21%)
Apr 10, 2014 19.15 19.15 18.87 19.03 4,573 -0.14(-0.72%)
Apr 09, 2014 19.17 19.21 19.08 19.17 23,214 +0.01(+0.04%)
Apr 08, 2014 19.05 19.18 18.96 19.16 4,177 +0.20(+1.05%)
Apr 07, 2014 19.02 19.04 18.93 18.96 14,682 -0.15(-0.78%)
Apr 04, 2014 19.01 19.12 19.01 19.11 29,781 +0.07(+0.37%)
Apr 03, 2014 19.00 19.09 18.96 19.04 12,143 +0.02(+0.11%)
Apr 02, 2014 18.98 19.17 18.98 19.02 3,618 +0.10(+0.53%)
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.