Taiwan Fund (NY: TWN )

38.09 USD -0.39 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
Dec 01, 2016 16.03 16.03 15.86 16.03 12,045 -0.01(-0.06%)
Nov 30, 2016 16.05 16.08 15.96 16.04 46,728 -0.01(-0.06%)
Nov 29, 2016 16.13 16.22 16.00 16.05 19,652 -0.08(-0.50%)
Nov 28, 2016 16.05 16.14 16.02 16.13 4,051 +0.17(+1.07%)
Nov 25, 2016 16.06 16.06 15.68 15.96 7,391 -0.07(-0.44%)
Nov 23, 2016 16.03 16.03 16.03 0 +0.02(+0.12%)
Nov 22, 2016 16.07 16.10 15.94 16.01 13,580 +0.13(+0.82%)
Nov 21, 2016 15.90 15.91 15.86 15.88 9,244 +0.08(+0.51%)
Nov 18, 2016 15.83 15.84 15.77 15.80 4,920 -0.08(-0.50%)
Nov 17, 2016 15.82 15.95 15.82 15.88 5,894 +0.14(+0.89%)
Nov 16, 2016 15.69 15.88 15.69 15.74 6,941 -0.07(-0.44%)
Nov 15, 2016 15.68 15.85 15.68 15.81 4,269 +0.20(+1.28%)
Nov 14, 2016 15.58 15.71 15.50 15.61 5,601 -0.15(-0.95%)
Nov 11, 2016 15.80 15.82 15.59 15.76 9,802 -0.06(-0.38%)
Nov 10, 2016 16.08 16.08 15.81 15.82 41,008 -0.26(-1.62%)
Nov 09, 2016 16.33 16.33 16.05 16.08 17,797 -0.46(-2.78%)
Nov 08, 2016 16.54 16.61 16.32 16.54 13,743 -0.01(-0.06%)
Nov 07, 2016 16.41 16.57 16.41 16.55 3,787 +0.33(+2.03%)
Nov 04, 2016 16.26 16.26 16.21 16.22 2,850 -0.11(-0.67%)
Nov 03, 2016 16.37 16.58 16.22 16.33 6,870 -0.32(-1.93%)
Nov 02, 2016 16.79 16.79 16.65 16.65 2,229 -0.19(-1.12%)
Nov 01, 2016 16.89 16.89 16.76 16.84 55,306 -0.09(-0.53%)
Oct 31, 2016 16.90 16.94 16.90 16.93 1,742 +0.02(+0.12%)
Oct 28, 2016 16.86 16.92 16.81 16.91 6,294 +0.07(+0.42%)
Oct 27, 2016 16.97 16.97 16.84 16.84 4,961 -0.21(-1.23%)
Oct 26, 2016 17.05 17.05 17.02 17.05 1,705 -0.11(-0.64%)
Oct 25, 2016 17.16 17.16 17.14 17.16 3,602 +0.10(+0.59%)
Oct 24, 2016 17.01 17.08 17.01 17.06 3,686 +0.07(+0.41%)
Oct 21, 2016 16.98 16.99 16.96 16.99 3,306 -0.09(-0.53%)
Oct 20, 2016 17.01 17.11 17.01 17.08 10,571 +0.04(+0.23%)
Oct 19, 2016 17.01 17.04 17.01 17.04 2,601 +0.10(+0.59%)
Oct 18, 2016 16.95 16.95 16.93 16.94 3,098 +0.23(+1.38%)
Oct 17, 2016 16.71 16.73 16.68 16.71 18,623 -0.08(-0.48%)
Oct 14, 2016 16.83 16.90 16.71 16.79 64,779 -0.02(-0.12%)
Oct 13, 2016 16.71 16.81 16.61 16.81 18,152 -0.12(-0.71%)
Oct 12, 2016 16.82 17.02 16.82 16.93 71,798 +0.03(+0.18%)
Oct 11, 2016 17.19 17.19 16.86 16.90 15,267 -0.53(-3.04%)
Oct 10, 2016 17.28 17.49 17.28 17.43 19,745 +0.08(+0.46%)
Oct 07, 2016 17.42 17.46 17.32 17.35 2,857 +0.01(+0.03%)
Oct 06, 2016 17.36 17.36 17.33 17.34 7,375 -0.09(-0.49%)
Oct 05, 2016 17.36 17.43 17.36 17.43 3,525 +0.16(+0.93%)
Oct 04, 2016 17.35 17.44 17.26 17.27 16,489 +0.07(+0.41%)
Oct 03, 2016 17.36 17.37 17.12 17.20 14,442 -0.11(-0.64%)
Sep 30, 2016 17.27 17.38 17.27 17.31 11,971 +0.01(+0.05%)
Sep 29, 2016 17.52 17.52 17.30 17.30 7,550 -0.24(-1.36%)
Sep 28, 2016 17.45 17.54 17.45 17.54 1,256 +0.20(+1.15%)
Sep 27, 2016 17.28 17.38 17.28 17.34 4,128 -0.01(-0.07%)
Sep 26, 2016 17.35 17.42 17.32 17.35 19,576 -0.12(-0.68%)
Sep 23, 2016 17.46 17.51 17.46 17.47 9,198 -0.06(-0.34%)
Sep 22, 2016 17.44 17.61 17.44 17.53 9,048 +0.03(+0.17%)
Sep 21, 2016 17.25 17.50 17.25 17.50 13,399 +0.30(+1.74%)
Sep 20, 2016 17.24 17.25 17.11 17.20 28,818 +0.05(+0.29%)
Sep 19, 2016 17.26 17.35 17.15 17.15 12,910 +0.26(+1.54%)
Sep 16, 2016 16.92 16.93 16.81 16.89 3,798 +0.02(+0.12%)
Sep 15, 2016 16.88 16.93 16.77 16.87 9,320 +0.19(+1.16%)
Sep 14, 2016 16.77 16.79 16.68 16.68 1,472 +0.03(+0.15%)
Sep 13, 2016 16.60 16.68 16.60 16.65 7,409 -0.26(-1.53%)
Sep 12, 2016 16.79 16.91 16.74 16.91 3,411 -0.09(-0.53%)
Sep 09, 2016 17.23 17.23 16.97 17.00 17,469 -0.40(-2.30%)
Sep 08, 2016 17.54 17.54 17.40 17.40 3,061 -0.12(-0.68%)
Sep 07, 2016 17.61 17.64 17.52 17.52 5,122 -0.02(-0.11%)
Sep 06, 2016 17.22 17.54 17.22 17.54 6,421 +0.43(+2.51%)
Sep 02, 2016 16.89 17.11 17.11 17.11 2,400 +0.14(+0.82%)
Sep 01, 2016 16.89 17.02 16.89 16.97 5,599 +0.01(+0.06%)
Aug 31, 2016 16.98 16.98 16.90 16.96 4,940 -0.02(-0.12%)
Aug 30, 2016 16.98 16.98 16.95 16.98 800 -0.10(-0.59%)
Aug 29, 2016 17.10 17.10 17.08 17.08 1,528 +0.08(+0.47%)
Aug 26, 2016 17.03 17.11 16.83 17.00 7,834 -0.01(-0.06%)
Aug 25, 2016 17.02 17.08 17.01 17.01 8,451 +0.16(+0.95%)
Aug 24, 2016 16.82 16.95 16.73 16.85 7,423 +0.07(+0.42%)
Aug 23, 2016 16.78 16.80 16.71 16.78 4,999 +0.17(+1.02%)
Aug 22, 2016 16.74 16.74 16.57 16.61 5,631 -0.22(-1.30%)
Aug 19, 2016 16.75 16.83 16.70 16.83 4,688 -0.17(-1.00%)
Aug 18, 2016 16.99 17.01 16.93 17.00 8,909 +0.01(+0.06%)
Aug 17, 2016 16.95 17.02 16.83 16.99 32,602 +0.03(+0.18%)
Aug 16, 2016 16.76 16.96 16.76 16.96 14,049 +0.04(+0.24%)
Aug 15, 2016 16.97 17.08 16.91 16.92 28,192 +0.00(+0.00%)
Aug 12, 2016 16.94 16.94 16.89 16.92 6,811 -0.06(-0.35%)
Aug 11, 2016 16.94 16.98 16.89 16.98 3,210 -0.04(-0.24%)
Aug 10, 2016 17.06 17.06 16.98 17.02 6,024 +0.05(+0.29%)
Aug 09, 2016 16.81 16.97 16.81 16.97 21,487 +0.13(+0.77%)
Aug 08, 2016 16.90 16.90 16.83 16.84 4,858 +0.09(+0.54%)
Aug 05, 2016 16.67 16.77 16.67 16.75 13,047 +0.25(+1.52%)
Aug 04, 2016 16.40 16.55 16.40 16.50 16,831 +0.05(+0.30%)
Aug 03, 2016 16.29 16.45 16.26 16.45 8,494 +0.06(+0.37%)
Aug 02, 2016 16.68 16.68 16.11 16.39 9,256 -0.11(-0.64%)
Aug 01, 2016 16.46 16.50 16.46 16.50 22,354 +0.23(+1.43%)
Jul 29, 2016 16.23 16.26 16.23 16.26 3,817 +0.03(+0.20%)
Jul 28, 2016 16.25 16.29 16.23 16.23 1,851 +0.06(+0.37%)
Jul 27, 2016 16.18 16.32 16.16 16.17 23,403 +0.02(+0.12%)
Jul 26, 2016 16.23 16.23 16.12 16.15 4,263 +0.15(+0.94%)
Jul 25, 2016 15.96 16.00 15.82 16.00 11,560 -0.02(-0.12%)
Jul 22, 2016 16.17 16.17 15.91 16.02 7,497 -0.07(-0.44%)
Jul 21, 2016 15.98 16.11 15.98 16.09 4,902 +0.13(+0.81%)
Jul 20, 2016 15.89 15.98 15.89 15.96 2,640 +0.08(+0.50%)
Jul 19, 2016 15.98 15.98 15.87 15.88 3,951 -0.14(-0.87%)
Jul 18, 2016 15.86 16.02 15.86 16.02 3,739 +0.28(+1.81%)
Jul 15, 2016 15.66 15.75 15.66 15.74 1,412 +0.15(+0.93%)
Jul 14, 2016 15.56 15.64 15.52 15.59 4,710 +0.15(+0.97%)
Jul 13, 2016 15.53 15.53 15.44 15.44 600 -0.09(-0.58%)
Jul 12, 2016 15.38 15.53 15.38 15.53 4,326 +0.28(+1.84%)
Jul 11, 2016 15.35 15.49 15.22 15.25 9,369 +0.06(+0.40%)
Jul 08, 2016 15.14 15.24 15.15 15.19 1,668 +0.04(+0.26%)
Jul 07, 2016 15.03 15.22 15.03 15.15 6,716 +0.12(+0.80%)
Jul 06, 2016 14.91 15.03 14.90 15.03 11,096 +0.03(+0.20%)
Jul 05, 2016 15.32 15.32 14.97 15.00 10,063 -0.39(-2.53%)
Jul 01, 2016 15.31 15.39 15.39 15.39 18,500 +0.14(+0.91%)
Jun 30, 2016 15.25 15.28 15.23 15.25 27,562 +0.10(+0.66%)
Jun 29, 2016 15.15 15.25 15.15 15.15 1,900 +0.15(+1.00%)
Jun 28, 2016 14.87 15.03 14.87 15.00 35,566 +0.31(+2.11%)
Jun 27, 2016 14.41 14.69 14.38 14.69 1,883 -0.11(-0.74%)
Jun 24, 2016 14.78 14.82 14.70 14.80 1,716 -0.45(-2.95%)
Jun 23, 2016 15.35 15.35 15.25 15.25 411 +0.05(+0.32%)
Jun 21, 2016 15.24 15.20 15.20 15.20 2,100 +0.17(+1.13%)
Jun 17, 2016 15.09 15.09 14.98 15.03 35 +0.01(+0.07%)
Jun 16, 2016 14.97 15.02 14.91 15.02 5,206 -0.24(-1.57%)
Jun 15, 2016 15.21 15.26 15.19 15.26 3,640 +0.18(+1.19%)
Jun 14, 2016 15.11 15.11 15.04 15.08 6,200 +0.06(+0.40%)
Jun 13, 2016 14.94 15.03 14.92 15.02 5,593 -0.06(-0.40%)
Jun 10, 2016 15.05 15.08 15.05 15.08 242 -0.10(-0.64%)
Jun 09, 2016 15.14 15.29 15.14 15.18 2,865 -0.12(-0.80%)
Jun 08, 2016 15.24 15.30 15.24 15.30 12,000 +0.09(+0.59%)
Jun 07, 2016 15.04 15.23 15.04 15.21 2,957 +0.26(+1.74%)
Jun 06, 2016 14.90 15.04 14.90 14.95 3,189 +0.16(+1.08%)
Jun 02, 2016 14.86 14.79 14.79 14.79 1,200 -0.07(-0.47%)
Jun 01, 2016 14.82 14.86 14.82 14.86 1,858 +0.13(+0.88%)
May 31, 2016 14.62 14.74 14.62 14.73 1,150 +0.23(+1.59%)
May 27, 2016 14.45 14.50 14.50 14.50 5,400 +0.06(+0.42%)
May 26, 2016 14.45 14.45 14.41 14.44 934 -0.01(-0.07%)
May 25, 2016 14.35 14.45 14.35 14.45 1,789 +0.16(+1.12%)
May 24, 2016 14.30 14.30 14.29 14.29 1,203 -0.01(-0.07%)
May 23, 2016 14.31 14.33 14.22 14.30 4,167 +0.29(+2.07%)
May 20, 2016 14.05 14.09 14.01 14.01 4,000 -0.09(-0.64%)
May 18, 2016 14.01 14.10 14.10 14.10 5,000 +0.14(+1.02%)
May 17, 2016 14.11 14.11 13.96 13.96 1,630 -0.09(-0.66%)
May 16, 2016 14.06 14.07 14.05 14.05 15,700 +0.12(+0.86%)
May 13, 2016 14.02 14.02 13.93 13.93 6,600 -0.29(-2.04%)
May 12, 2016 14.41 14.41 14.18 14.22 6,381 -0.14(-0.97%)
May 11, 2016 14.45 14.45 14.36 14.36 3,000 -0.15(-1.03%)
May 10, 2016 14.42 14.53 14.42 14.51 2,327 +0.05(+0.35%)
May 09, 2016 14.46 14.46 14.46 14.46 144 -0.02(-0.14%)
May 06, 2016 14.67 14.72 14.41 14.48 6,349 -0.08(-0.55%)
May 05, 2016 14.63 14.63 14.56 14.56 2,273 -0.02(-0.14%)
May 04, 2016 14.67 14.75 14.58 14.58 4,036 -0.22(-1.49%)
May 03, 2016 14.84 14.84 14.73 14.80 2,938 -0.25(-1.66%)
May 02, 2016 15.03 15.07 14.96 15.05 3,205 +0.04(+0.27%)
Apr 29, 2016 15.01 15.06 14.96 15.01 3,592 -0.21(-1.38%)
Apr 28, 2016 15.19 15.23 15.09 15.22 10,875 -0.07(-0.46%)
Apr 27, 2016 15.26 15.31 15.20 15.29 4,022 -0.04(-0.23%)
Apr 26, 2016 15.34 15.34 15.30 15.32 1,015 +0.06(+0.43%)
Apr 25, 2016 15.16 15.26 15.16 15.26 9,320 +0.04(+0.26%)
Apr 22, 2016 15.32 15.32 15.22 15.22 9,500 -0.01(-0.07%)
Apr 21, 2016 15.26 15.29 15.20 15.23 1,937 +0.07(+0.43%)
Apr 20, 2016 15.34 15.34 15.16 15.16 153,927 -0.36(-2.29%)
Apr 19, 2016 15.52 15.62 15.52 15.52 21,982 -0.03(-0.19%)
Apr 18, 2016 15.58 15.58 15.55 15.55 1,145 -0.01(-0.06%)
Apr 14, 2016 15.56 15.56 15.56 15.56 10 +0.03(+0.19%)
Apr 13, 2016 15.45 15.56 15.45 15.53 2,282 +0.07(+0.46%)
Apr 12, 2016 15.33 15.46 15.33 15.46 744 +0.15(+0.98%)
Apr 11, 2016 15.31 15.31 15.31 15.31 350 +0.12(+0.79%)
Apr 08, 2016 15.13 15.23 15.13 15.19 1,016 +0.26(+1.74%)
Apr 07, 2016 15.11 15.11 14.93 14.93 3,638 -0.19(-1.26%)
Apr 06, 2016 14.99 15.12 14.79 15.12 5,785 +0.01(+0.07%)
Apr 05, 2016 15.13 15.15 15.11 15.11 21,667 -0.17(-1.11%)
Apr 04, 2016 15.49 15.49 15.21 15.28 12,161 -0.13(-0.84%)
Apr 01, 2016 15.40 15.45 15.40 15.41 5,371 -0.13(-0.84%)
Mar 31, 2016 15.62 15.62 15.54 15.54 463 -0.08(-0.51%)
Mar 30, 2016 15.43 15.62 15.43 15.62 4,502 +0.33(+2.16%)
Mar 29, 2016 15.34 15.34 15.17 15.29 13,898 -0.16(-1.04%)
Mar 28, 2016 15.45 15.45 15.45 15.45 149 +0.09(+0.59%)
Mar 24, 2016 15.36 15.36 15.36 15.36 1,000 -0.06(-0.39%)
Mar 23, 2016 15.38 15.42 15.37 15.42 2,851 -0.09(-0.58%)
Mar 22, 2016 15.53 15.55 15.51 15.51 2,114 -0.05(-0.32%)
Mar 21, 2016 15.56 15.60 15.56 15.56 401 +0.02(+0.13%)
Mar 18, 2016 15.55 15.67 15.54 15.54 5,764 +0.07(+0.45%)
Mar 17, 2016 15.41 15.51 15.41 15.47 9,013 +0.16(+1.05%)
Mar 16, 2016 15.06 15.36 15.06 15.31 8,647 +0.22(+1.46%)
Mar 15, 2016 15.14 15.14 15.03 15.09 1,550 -0.30(-1.95%)
Mar 14, 2016 15.39 15.39 15.39 15.39 254 +0.07(+0.46%)
Mar 11, 2016 15.20 15.37 15.20 15.32 1,575 +0.19(+1.28%)
Mar 10, 2016 15.12 15.13 15.12 15.13 2,001 +0.06(+0.37%)
Mar 07, 2016 15.15 15.07 15.07 15.07 4,700 -0.17(-1.11%)
Mar 04, 2016 15.20 15.29 15.20 15.24 10,393 -0.01(-0.06%)
Mar 03, 2016 15.25 15.25 15.25 15.25 2,844 +0.10(+0.66%)
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.