Taiwan Fund (NY: TWN )

35.82 USD +0.06 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 35.46 35.87 35.46 35.82 789 +0.06(+0.17%)
Jul 30, 2021 35.59 35.86 35.56 35.76 2,931 -0.07(-0.21%)
Jul 29, 2021 35.49 36.13 35.41 35.83 5,937 +0.23(+0.64%)
Jul 28, 2021 35.67 35.67 35.41 35.60 4,080 +0.09(+0.25%)
Jul 27, 2021 35.97 35.97 35.51 35.51 5,862 -0.67(-1.85%)
Jul 26, 2021 36.26 36.44 36.18 36.18 5,474 -0.73(-1.98%)
Jul 23, 2021 36.77 36.91 36.69 36.91 5,200 +0.20(+0.55%)
Jul 22, 2021 36.44 36.80 36.44 36.71 4,325 +0.30(+0.82%)
Jul 21, 2021 36.21 37.41 36.18 36.41 3,411 -0.18(-0.49%)
Jul 20, 2021 36.36 36.59 36.36 36.59 3,848 +0.28(+0.77%)
Jul 19, 2021 36.10 36.69 35.62 36.31 6,665 -0.79(-2.13%)
Jul 16, 2021 37.55 37.75 36.82 37.10 4,170 -0.17(-0.46%)
Jul 15, 2021 37.68 37.71 36.77 37.27 14,308 -0.35(-0.93%)
Jul 14, 2021 37.40 37.67 37.40 37.62 2,404 +0.16(+0.43%)
Jul 13, 2021 37.60 37.60 37.19 37.46 3,301 +0.13(+0.35%)
Jul 12, 2021 37.09 37.33 36.68 37.33 4,817 +0.07(+0.19%)
Jul 09, 2021 37.09 37.36 36.84 37.26 5,667 +0.63(+1.72%)
Jul 08, 2021 36.39 36.77 36.39 36.63 7,543 -0.45(-1.21%)
Jul 07, 2021 36.83 37.69 36.67 37.08 8,841 +0.65(+1.80%)
Jul 06, 2021 36.20 36.65 36.20 36.42 2,250 +0.22(+0.62%)
Jul 02, 2021 35.62 36.20 35.62 36.20 14,385 +0.63(+1.77%)
Jul 01, 2021 35.31 35.76 35.31 35.57 7,798 +0.24(+0.67%)
Jun 30, 2021 34.89 35.79 34.87 35.33 3,622 +0.52(+1.51%)
Jun 29, 2021 34.73 34.88 34.73 34.81 3,979 -0.04(-0.13%)
Jun 28, 2021 34.76 34.86 34.76 34.85 3,212 +0.12(+0.35%)
Jun 25, 2021 34.56 34.81 34.45 34.73 5,434 +0.32(+0.94%)
Jun 24, 2021 34.29 34.49 34.29 34.41 10,900 +0.07(+0.20%)
Jun 23, 2021 34.00 34.67 34.00 34.34 6,616 +1.04(+3.13%)
Jun 22, 2021 32.95 33.33 32.51 33.30 28,477 +0.31(+0.93%)
Jun 21, 2021 32.99 33.09 32.71 32.99 9,788 +0.18(+0.54%)
Jun 18, 2021 32.80 33.02 32.72 32.81 8,998 -0.27(-0.81%)
Jun 17, 2021 33.00 33.10 32.85 33.08 8,692 +0.33(+1.01%)
Jun 16, 2021 32.90 32.91 32.61 32.75 13,657 -0.10(-0.30%)
Jun 15, 2021 32.80 32.88 32.40 32.85 4,613 +0.24(+0.75%)
Jun 14, 2021 32.69 33.00 32.51 32.60 14,631 -0.05(-0.14%)
Jun 11, 2021 32.65 32.65 32.65 32.65 449 +0.00(+0.00%)
Jun 10, 2021 32.51 32.70 32.51 32.65 9,855 +0.36(+1.11%)
Jun 09, 2021 32.22 32.30 32.12 32.29 6,239 +0.04(+0.12%)
Jun 08, 2021 32.33 32.33 32.13 32.25 8,988 -0.12(-0.37%)
Jun 07, 2021 32.41 32.45 32.36 32.37 8,016 -0.31(-0.95%)
Jun 04, 2021 32.44 32.68 32.42 32.68 9,808 +0.50(+1.55%)
Jun 03, 2021 32.20 32.20 31.41 32.18 9,157 -0.03(-0.09%)
Jun 02, 2021 32.11 32.48 32.01 32.21 7,151 -0.25(-0.77%)
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.