Taiwan Fund (NY: TWN )

36.91 USD +0.20 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.46 13.67 13.46 13.54 32,800 +0.00(+0.00%)
Jun 29, 2005 13.44 13.55 13.44 13.54 83,800 -0.02(-0.15%)
Jun 28, 2005 13.65 13.65 13.55 13.56 11,400 +0.01(+0.07%)
Jun 27, 2005 13.65 13.66 13.55 13.55 21,700 -0.14(-1.02%)
Jun 24, 2005 13.68 13.69 13.56 13.69 35,400 +0.01(+0.07%)
Jun 23, 2005 13.80 13.80 13.62 13.68 23,000 +0.00(+0.00%)
Jun 22, 2005 13.50 13.69 13.50 13.68 42,900 +0.21(+1.56%)
Jun 21, 2005 13.33 13.50 13.33 13.47 14,000 +0.17(+1.28%)
Jun 20, 2005 13.43 13.48 13.30 13.30 35,400 -0.19(-1.41%)
Jun 17, 2005 13.48 13.57 13.45 13.49 105,000 +0.19(+1.43%)
Jun 16, 2005 13.28 13.48 13.28 13.30 39,100 -0.08(-0.60%)
Jun 15, 2005 13.47 13.49 13.30 13.38 119,200 +0.18(+1.36%)
Jun 14, 2005 13.26 13.26 13.16 13.20 30,000 -0.05(-0.38%)
Jun 13, 2005 13.28 13.35 13.25 13.25 36,300 +0.05(+0.38%)
Jun 10, 2005 13.19 13.33 13.17 13.20 41,300 -0.09(-0.68%)
Jun 09, 2005 13.35 13.35 13.23 13.29 23,900 -0.01(-0.08%)
Jun 08, 2005 13.40 13.45 13.30 13.30 103,800 -0.05(-0.37%)
Jun 07, 2005 13.23 13.39 13.23 13.35 66,600 +0.09(+0.68%)
Jun 06, 2005 13.20 13.28 13.20 13.26 65,100 +0.09(+0.68%)
Jun 03, 2005 13.12 13.24 13.12 13.17 30,900 +0.17(+1.31%)
Jun 02, 2005 13.08 13.15 12.95 13.00 16,000 -0.05(-0.38%)
Jun 01, 2005 12.91 13.05 12.55 13.05 55,100 +0.08(+0.62%)
May 31, 2005 13.12 13.13 12.96 12.97 7,400 -0.05(-0.38%)
May 27, 2005 13.02 13.06 12.93 13.02 19,900 +0.13(+1.01%)
May 26, 2005 12.91 13.02 12.86 12.89 27,900 +0.06(+0.47%)
May 25, 2005 12.90 13.00 12.80 12.83 35,400 -0.27(-2.06%)
May 24, 2005 13.02 13.13 13.00 13.10 9,700 +0.10(+0.77%)
May 23, 2005 13.16 13.16 13.00 13.00 41,300 -0.19(-1.44%)
May 20, 2005 13.13 13.23 13.05 13.19 31,700 +0.13(+1.00%)
May 19, 2005 13.04 13.06 12.96 13.06 40,100 +0.08(+0.62%)
May 18, 2005 12.98 13.00 12.80 12.98 36,600 +0.05(+0.39%)
May 17, 2005 13.06 13.06 12.90 12.93 28,600 -0.13(-1.00%)
May 16, 2005 13.17 13.17 13.03 13.06 15,900 -0.11(-0.84%)
May 13, 2005 13.11 13.29 13.09 13.17 29,200 +0.12(+0.92%)
May 12, 2005 13.30 13.46 13.02 13.05 57,900 -0.05(-0.38%)
May 11, 2005 13.06 13.10 13.02 13.10 7,500 -0.03(-0.23%)
May 10, 2005 13.18 13.18 13.10 13.13 12,500 +0.02(+0.15%)
May 09, 2005 13.20 13.20 13.11 13.11 2,900 -0.07(-0.53%)
May 06, 2005 13.35 13.35 13.15 13.18 6,000 -0.07(-0.53%)
May 05, 2005 12.81 13.25 12.81 13.25 60,800 +0.54(+4.25%)
May 04, 2005 12.66 12.72 12.60 12.71 7,500 +0.15(+1.19%)
May 03, 2005 12.67 12.67 12.48 12.56 67,500 -0.12(-0.95%)
May 02, 2005 12.65 12.75 12.62 12.68 11,400 +0.07(+0.56%)
Apr 29, 2005 12.61 12.70 12.46 12.61 35,400 -0.03(-0.24%)
Apr 28, 2005 12.54 12.70 12.54 12.64 18,300 +0.20(+1.61%)
Apr 27, 2005 12.50 12.56 12.43 12.44 13,300 -0.13(-1.03%)
Apr 26, 2005 12.60 12.64 12.56 12.57 32,400 +0.02(+0.16%)
Apr 25, 2005 12.48 12.57 12.44 12.55 6,800 +0.11(+0.88%)
Apr 22, 2005 12.50 12.50 12.42 12.44 9,500 +0.04(+0.32%)
Apr 21, 2005 12.27 12.44 12.27 12.40 8,900 +0.13(+1.06%)
Apr 20, 2005 12.30 12.33 12.26 12.27 14,400 -0.10(-0.81%)
Apr 19, 2005 12.26 12.37 12.26 12.37 20,500 +0.18(+1.48%)
Apr 18, 2005 12.12 12.26 12.11 12.19 59,500 -0.03(-0.25%)
Apr 15, 2005 12.20 12.45 12.14 12.22 38,300 -0.01(-0.08%)
Apr 14, 2005 12.47 12.48 12.21 12.23 49,600 -0.26(-2.08%)
Apr 13, 2005 12.80 12.80 12.49 12.49 14,800 -0.14(-1.11%)
Apr 12, 2005 12.45 12.63 12.42 12.63 23,300 +0.26(+2.10%)
Apr 11, 2005 12.36 12.43 12.34 12.37 146,700 -0.37(-2.90%)
Apr 08, 2005 12.88 12.88 12.73 12.74 7,100 -0.06(-0.47%)
Apr 07, 2005 12.82 12.82 12.80 12.80 8,900 -0.08(-0.62%)
Apr 06, 2005 12.94 12.94 12.83 12.88 9,800 +0.05(+0.39%)
Apr 05, 2005 12.88 12.88 12.80 12.83 7,200 +0.03(+0.23%)
Apr 04, 2005 12.85 12.89 12.80 12.80 3,300 -0.08(-0.62%)
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.