Taiwan Fund (NY: TWN )

34.31 USD -1.19 (-3.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.86 14.00 13.86 13.90 20,700 +0.05(+0.36%)
Feb 25, 2005 13.67 13.90 13.67 13.85 38,300 +0.25(+1.84%)
Feb 24, 2005 13.48 13.60 13.48 13.60 28,300 +0.22(+1.64%)
Feb 23, 2005 13.45 13.47 13.38 13.38 18,300 -0.02(-0.15%)
Feb 22, 2005 13.59 13.59 13.40 13.40 36,300 -0.09(-0.67%)
Feb 18, 2005 13.48 13.54 13.48 13.49 18,400 +0.09(+0.67%)
Feb 17, 2005 13.50 13.50 13.40 13.40 121,100 -0.10(-0.74%)
Feb 16, 2005 13.56 13.56 13.46 13.50 32,800 -0.01(-0.07%)
Feb 15, 2005 13.50 13.54 13.50 13.51 57,500 +0.05(+0.37%)
Feb 14, 2005 13.45 13.46 13.40 13.46 21,000 +0.11(+0.82%)
Feb 11, 2005 13.46 13.46 13.34 13.35 160,600 -0.13(-0.96%)
Feb 10, 2005 13.50 13.50 13.42 13.48 74,500 +0.03(+0.22%)
Feb 09, 2005 13.55 13.55 13.43 13.45 103,200 +0.08(+0.60%)
Feb 08, 2005 13.40 13.40 13.15 13.37 68,800 +0.29(+2.22%)
Feb 07, 2005 13.00 13.09 13.00 13.08 9,300 +0.08(+0.62%)
Feb 04, 2005 12.76 13.00 12.76 13.00 19,000 +0.01(+0.08%)
Feb 03, 2005 12.90 12.99 12.89 12.99 15,600 +0.08(+0.62%)
Feb 02, 2005 12.85 13.07 12.85 12.91 34,700 +0.07(+0.55%)
Feb 01, 2005 12.72 12.90 12.72 12.84 57,400 +0.10(+0.78%)
Jan 31, 2005 12.65 12.75 12.58 12.74 24,600 +0.38(+3.07%)
Jan 28, 2005 12.25 12.47 12.25 12.36 63,600 +0.09(+0.73%)
Jan 27, 2005 12.27 12.30 12.24 12.27 247,100 -0.10(-0.81%)
Jan 26, 2005 12.12 12.41 12.12 12.37 50,600 +0.23(+1.89%)
Jan 25, 2005 12.10 12.18 12.05 12.14 13,500 +0.04(+0.33%)
Jan 24, 2005 12.18 12.18 12.06 12.10 69,100 -0.13(-1.06%)
Jan 21, 2005 12.20 12.31 12.20 12.23 7,900 +0.01(+0.08%)
Jan 20, 2005 12.16 12.26 12.16 12.22 76,700 +0.02(+0.16%)
Jan 19, 2005 12.54 12.54 12.20 12.20 43,600 -0.25(-2.01%)
Jan 18, 2005 12.41 12.46 12.32 12.45 66,500 +0.10(+0.81%)
Jan 14, 2005 12.31 12.44 12.29 12.35 46,800 +0.08(+0.65%)
Jan 13, 2005 12.29 12.33 12.20 12.27 21,200 -0.03(-0.24%)
Jan 12, 2005 12.25 12.37 12.24 12.30 23,000 -0.01(-0.08%)
Jan 11, 2005 12.48 12.48 12.31 12.31 18,700 -0.12(-0.97%)
Jan 10, 2005 12.50 12.54 12.41 12.43 17,400 +0.03(+0.24%)
Jan 07, 2005 12.50 12.52 12.40 12.40 53,200 -0.10(-0.80%)
Jan 06, 2005 12.59 12.68 12.50 12.50 25,400 -0.12(-0.95%)
Jan 05, 2005 12.92 12.92 12.40 12.62 49,800 -0.29(-2.25%)
Jan 04, 2005 13.16 13.16 12.91 12.91 11,000 -0.24(-1.83%)
Jan 03, 2005 13.45 13.45 13.10 13.15 44,200 -0.10(-0.75%)
Dec 31, 2004 13.12 13.25 13.06 13.25 27,800 +0.20(+1.53%)
Dec 30, 2004 13.05 13.15 13.05 13.05 39,100 -0.14(-1.06%)
Dec 29, 2004 13.12 13.31 13.12 13.19 77,100 +0.17(+1.31%)
Dec 28, 2004 12.89 13.04 12.89 13.02 17,600 +0.07(+0.54%)
Dec 27, 2004 12.85 13.00 12.85 12.95 29,700 +0.10(+0.78%)
Dec 23, 2004 12.85 12.90 12.85 12.85 10,800 -0.01(-0.08%)
Dec 22, 2004 12.85 12.92 12.85 12.86 15,400 +0.16(+1.26%)
Dec 21, 2004 12.78 12.91 12.70 12.70 45,500 -0.08(-0.63%)
Dec 20, 2004 12.73 12.98 12.71 12.78 56,200 -0.20(-1.54%)
Dec 17, 2004 13.00 13.00 12.90 12.98 44,900 -0.04(-0.31%)
Dec 16, 2004 13.06 13.06 12.95 13.02 30,400 +0.06(+0.47%)
Dec 15, 2004 12.71 13.08 12.71 12.96 232,900 +0.31(+2.42%)
Dec 14, 2004 12.48 12.71 12.43 12.65 36,000 +0.18(+1.48%)
Dec 13, 2004 12.33 12.47 12.27 12.47 41,000 +0.22(+1.80%)
Dec 10, 2004 12.25 12.31 12.25 12.25 86,400 -0.01(-0.08%)
Dec 09, 2004 12.27 12.32 12.25 12.26 19,600 +0.00(+0.00%)
Dec 08, 2004 12.35 12.36 12.25 12.26 16,400 -0.03(-0.24%)
Dec 07, 2004 12.30 12.44 12.29 12.29 27,300 +0.03(+0.24%)
Dec 06, 2004 12.15 12.30 12.15 12.26 64,600 +0.02(+0.16%)
Dec 03, 2004 12.35 12.45 12.14 12.24 94,900 -0.21(-1.69%)
Dec 02, 2004 12.68 12.68 12.43 12.45 79,100 -0.16(-1.27%)
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.