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 30, 2017 19.88 19.88 19.79 19.79 5,586 +0.05(+0.25%)
Jun 29, 2017 19.76 19.79 19.72 19.74 6,275 -0.12(-0.60%)
Jun 28, 2017 19.91 19.91 19.50 19.86 73,384 -0.12(-0.60%)
Jun 27, 2017 19.97 20.00 19.93 19.98 7,524 -0.07(-0.35%)
Jun 26, 2017 19.96 20.06 19.96 20.05 20,488 +0.36(+1.83%)
Jun 23, 2017 19.61 19.70 19.61 19.69 5,384 +0.11(+0.56%)
Jun 22, 2017 19.57 19.62 19.55 19.58 3,644 +0.00(+0.00%)
Jun 21, 2017 19.41 19.58 19.41 19.58 1,409 +0.10(+0.51%)
Jun 20, 2017 19.51 19.51 19.48 19.48 2,536 +0.02(+0.10%)
Jun 19, 2017 19.36 19.47 19.36 19.46 5,303 +0.34(+1.78%)
Jun 16, 2017 19.11 19.18 19.11 19.12 1,632 +0.12(+0.63%)
Jun 15, 2017 18.97 19.00 18.95 19.00 2,919 -0.26(-1.35%)
Jun 14, 2017 19.27 19.27 19.26 19.26 390 +0.01(+0.05%)
Jun 13, 2017 19.31 19.34 19.13 19.25 8,827 +0.02(+0.10%)
Jun 12, 2017 19.24 19.25 19.23 19.23 3,178 -0.17(-0.88%)
Jun 09, 2017 19.54 19.54 19.40 19.40 3,641 -0.18(-0.93%)
Jun 07, 2017 19.58 103 +0.08(+0.42%)
Jun 06, 2017 19.55 19.55 19.50 19.50 738 -0.11(-0.56%)
Jun 05, 2017 19.53 19.61 19.53 19.61 1,997 +0.14(+0.72%)
Jun 02, 2017 19.46 19.47 19.38 19.47 36,460 +0.08(+0.41%)
Jun 01, 2017 19.45 19.45 19.39 19.39 4,312 +0.10(+0.52%)
May 31, 2017 19.29 19.29 19.29 19.29 101 -0.21(-1.08%)
May 30, 2017 19.41 19.50 19.33 19.50 4,512 +0.09(+0.46%)
May 26, 2017 19.41 19.41 19.41 19.41 830 +0.01(+0.05%)
May 25, 2017 19.44 19.44 19.37 19.40 1,117 +0.11(+0.57%)
May 24, 2017 19.33 19.37 19.29 19.29 4,306 +0.04(+0.21%)
May 23, 2017 19.35 19.36 19.25 19.25 1,318 -0.08(-0.41%)
May 22, 2017 19.30 19.33 19.30 19.33 915 -0.07(-0.36%)
May 19, 2017 19.11 19.40 19.11 19.40 300 +0.32(+1.68%)
May 18, 2017 18.98 19.10 18.97 19.08 3,490 -0.04(-0.21%)
May 17, 2017 19.19 19.20 19.12 19.12 3,335 -0.21(-1.09%)
May 16, 2017 19.41 19.41 19.32 19.33 6,138 -0.08(-0.41%)
May 15, 2017 19.39 19.44 19.39 19.41 1,629 +0.16(+0.83%)
May 12, 2017 19.24 19.27 19.24 19.25 1,990 +0.02(+0.10%)
May 11, 2017 19.22 19.24 19.22 19.23 65,767 +0.02(+0.11%)
May 10, 2017 19.27 19.27 19.21 19.21 536 -0.01(-0.05%)
May 09, 2017 19.14 19.28 19.14 19.22 5,049 +0.07(+0.37%)
May 08, 2017 19.12 19.18 19.12 19.15 1,432 +0.05(+0.26%)
May 05, 2017 19.09 19.12 19.09 19.10 1,138 -0.13(-0.68%)
May 04, 2017 19.20 19.23 19.20 19.23 4,682 +0.05(+0.26%)
May 03, 2017 19.22 19.25 19.18 19.18 2,061 -0.06(-0.31%)
May 02, 2017 19.01 19.25 19.01 19.24 3,727 +0.26(+1.37%)
May 01, 2017 18.74 18.98 18.74 18.98 2,109 +0.19(+1.01%)
Apr 28, 2017 18.78 18.79 18.78 18.79 350 +0.05(+0.27%)
Apr 27, 2017 18.72 18.74 18.72 18.74 2,935 +0.03(+0.16%)
Apr 26, 2017 18.67 18.74 18.67 18.71 786 +0.05(+0.27%)
Apr 25, 2017 18.61 18.74 18.61 18.66 105,060 +0.20(+1.08%)
Apr 24, 2017 18.44 18.55 18.44 18.46 9,641 +0.17(+0.93%)
Apr 21, 2017 18.27 18.34 18.26 18.29 27,960 +0.02(+0.11%)
Apr 20, 2017 18.34 18.34 18.16 18.27 8,440 +0.11(+0.61%)
Apr 19, 2017 18.29 18.29 18.16 18.16 2,283 -0.16(-0.87%)
Apr 18, 2017 18.42 18.29 18.32 3,583 -0.17(-0.92%)
Apr 17, 2017 18.45 18.62 18.45 18.49 2,830 -0.01(-0.05%)
Apr 13, 2017 18.54 18.70 18.50 18.50 8,251 -0.04(-0.22%)
Apr 12, 2017 18.57 18.62 18.54 18.54 8,397 +0.02(+0.11%)
Apr 11, 2017 18.55 18.56 18.45 18.52 3,371 -0.03(-0.16%)
Apr 10, 2017 18.55 18.58 18.55 18.55 1,822 -0.08(-0.40%)
Apr 07, 2017 18.59 18.64 18.59 18.62 2,100 +0.00(+0.03%)
Apr 06, 2017 18.74 18.74 18.61 18.62 3,463 -0.09(-0.48%)
Apr 05, 2017 18.58 18.79 18.56 18.71 9,305 +0.26(+1.41%)
Apr 04, 2017 18.43 18.55 18.43 18.45 4,849 -0.07(-0.38%)
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.