Taiwan Fund (NY: TWN )

35.48 USD +0.22 (+0.62%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.38 17.38 17.37 17.38 2,449 -0.01(-0.05%)
Feb 27, 2017 17.40 17.40 17.36 17.39 5,829 -0.01(-0.06%)
Feb 24, 2017 17.40 17.46 17.40 17.40 1,438 -0.07(-0.40%)
Feb 23, 2017 17.60 17.60 17.47 17.47 6,280 -0.03(-0.17%)
Feb 22, 2017 17.47 17.52 17.47 17.50 3,451 -0.06(-0.34%)
Feb 21, 2017 17.67 17.67 17.48 17.56 20,590 -0.16(-0.90%)
Feb 17, 2017 17.72 17.72 17.72 0 +0.01(+0.06%)
Feb 16, 2017 17.68 17.72 17.68 17.71 1,444 -0.13(-0.73%)
Feb 15, 2017 17.89 17.89 17.83 17.84 1,056 +0.17(+0.96%)
Feb 14, 2017 17.75 17.75 17.62 17.67 360 +0.08(+0.45%)
Feb 13, 2017 17.55 17.59 17.55 17.59 2,297 +0.06(+0.34%)
Feb 10, 2017 17.38 17.57 17.38 17.53 15,234 +0.24(+1.39%)
Feb 09, 2017 17.23 17.31 17.23 17.29 12,646 +0.07(+0.41%)
Feb 08, 2017 17.22 17.23 17.19 17.22 6,598 +0.13(+0.76%)
Feb 07, 2017 17.18 17.18 17.05 17.09 14,251 +0.12(+0.71%)
Feb 06, 2017 16.85 16.98 16.85 16.97 4,035 +0.10(+0.60%)
Feb 03, 2017 16.86 16.88 16.75 16.87 6,306 +0.28(+1.68%)
Feb 02, 2017 16.62 16.63 16.59 16.59 1,200 -0.05(-0.30%)
Feb 01, 2017 16.86 16.86 16.53 16.64 45,818 -0.05(-0.30%)
Jan 31, 2017 16.70 16.85 16.54 16.69 29,799 -0.11(-0.65%)
Jan 30, 2017 16.90 16.90 16.79 16.80 10,726 -0.10(-0.59%)
Jan 27, 2017 16.94 16.94 16.90 16.90 5,529 -0.07(-0.41%)
Jan 26, 2017 16.95 17.06 16.93 16.97 8,341 -0.07(-0.41%)
Jan 25, 2017 16.99 17.04 16.95 17.04 5,838 +0.10(+0.59%)
Jan 24, 2017 16.88 16.96 16.88 16.94 1,718 +0.16(+0.95%)
Jan 23, 2017 16.66 16.78 16.66 16.78 6,468 +0.24(+1.45%)
Jan 20, 2017 16.49 16.56 16.48 16.54 3,726 +0.14(+0.85%)
Jan 19, 2017 16.39 16.40 16.39 16.40 2,180 -0.02(-0.12%)
Jan 18, 2017 16.45 16.45 16.41 16.42 3,039 -0.08(-0.49%)
Jan 17, 2017 16.52 16.53 16.50 16.50 2,173 -0.03(-0.18%)
Jan 13, 2017 16.53 16.53 16.53 0 -0.01(-0.06%)
Jan 12, 2017 16.41 16.56 16.41 16.54 8,777 +0.10(+0.61%)
Jan 11, 2017 16.44 16.49 16.44 16.44 6,779 -0.04(-0.24%)
Jan 10, 2017 16.37 16.50 16.37 16.48 5,503 +0.15(+0.92%)
Jan 06, 2017 16.33 37 -0.14(-0.85%)
Jan 05, 2017 16.54 16.60 16.47 16.47 7,892 +0.09(+0.55%)
Jan 04, 2017 16.29 16.42 16.29 16.38 3,385 +0.16(+0.99%)
Jan 03, 2017 16.26 16.26 16.16 16.22 6,274 +0.12(+0.75%)
Dec 30, 2016 16.10 16.10 16.10 0 -0.03(-0.19%)
Dec 29, 2016 15.88 16.13 15.88 16.13 16,547 +0.18(+1.13%)
Dec 28, 2016 15.99 15.99 15.93 15.95 8,461 -0.09(-0.56%)
Dec 27, 2016 16.00 16.09 15.95 16.04 29,404 +0.02(+0.12%)
Dec 23, 2016 16.02 16.02 16.02 0 -0.10(-0.62%)
Dec 22, 2016 16.02 16.16 16.02 16.12 16,307 -0.04(-0.25%)
Dec 21, 2016 16.18 16.18 16.04 16.16 11,805 -0.08(-0.49%)
Dec 20, 2016 16.14 16.24 16.09 16.24 66,571 +0.04(+0.25%)
Dec 19, 2016 16.12 16.29 16.12 16.20 41,027 +0.04(+0.25%)
Dec 16, 2016 16.17 16.17 16.11 16.16 1,948 -0.07(-0.43%)
Dec 15, 2016 16.27 16.29 16.22 16.23 3,571 +0.05(+0.31%)
Dec 14, 2016 16.26 16.30 16.16 16.18 10,668 -0.21(-1.28%)
Dec 13, 2016 16.33 16.41 16.33 16.39 1,951 +0.10(+0.61%)
Dec 12, 2016 16.39 16.39 16.29 16.29 2,407 -0.17(-1.03%)
Dec 09, 2016 16.45 16.46 16.45 16.46 202 -0.02(-0.12%)
Dec 08, 2016 16.46 16.52 16.46 16.48 3,602 +0.18(+1.10%)
Dec 07, 2016 16.23 16.34 16.23 16.30 2,444 +0.14(+0.87%)
Dec 06, 2016 16.06 16.62 16.06 16.16 8,217 +0.17(+1.06%)
Dec 05, 2016 15.89 16.01 15.89 15.99 6,867 +0.00(+0.00%)
Dec 02, 2016 15.95 16.02 15.95 15.99 3,897 -0.04(-0.25%)
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.