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 29, 2008 17.84 17.90 17.48 17.58 70,276 -0.40(-2.22%)
Feb 28, 2008 18.00 18.08 17.85 17.98 74,600 -0.14(-0.77%)
Feb 27, 2008 17.70 18.20 17.70 18.12 85,252 +0.27(+1.51%)
Feb 26, 2008 17.51 17.85 17.45 17.85 61,378 +0.27(+1.54%)
Feb 25, 2008 17.21 17.58 16.97 17.58 144,139 +0.54(+3.17%)
Feb 22, 2008 16.99 17.04 16.85 17.04 81,170 +0.25(+1.49%)
Feb 21, 2008 16.89 17.00 16.75 16.79 84,200 +0.11(+0.66%)
Feb 20, 2008 16.52 16.72 16.40 16.68 74,700 +0.04(+0.24%)
Feb 19, 2008 16.80 16.90 16.60 16.64 89,337 +0.20(+1.22%)
Feb 18, 2008 16.39 16.47 16.16 16.44 0 +0.00(+0.00%)
Feb 15, 2008 16.39 16.47 16.16 16.44 68,800 -0.02(-0.12%)
Feb 14, 2008 16.49 16.74 16.37 16.46 117,400 +0.25(+1.54%)
Feb 13, 2008 16.28 16.40 16.17 16.21 104,100 -0.11(-0.67%)
Feb 12, 2008 16.10 16.39 15.95 16.32 128,500 +0.25(+1.56%)
Feb 11, 2008 15.93 16.12 15.81 16.07 86,200 +0.12(+0.75%)
Feb 08, 2008 15.99 16.04 15.70 15.95 81,900 +0.03(+0.19%)
Feb 07, 2008 15.48 16.04 15.36 15.92 89,951 +0.36(+2.31%)
Feb 06, 2008 15.48 15.90 15.48 15.56 130,500 +0.03(+0.19%)
Feb 05, 2008 15.29 15.80 15.20 15.53 232,350 -0.07(-0.45%)
Feb 04, 2008 15.68 15.78 15.44 15.60 93,010 +0.02(+0.13%)
Feb 01, 2008 15.42 15.70 15.39 15.58 63,700 +0.37(+2.43%)
Jan 31, 2008 14.69 15.34 14.59 15.21 154,752 +0.26(+1.74%)
Jan 30, 2008 14.89 15.39 14.86 14.95 66,572 -0.20(-1.32%)
Jan 29, 2008 15.47 15.48 15.10 15.15 54,200 -0.21(-1.37%)
Jan 28, 2008 15.11 15.40 15.02 15.36 60,100 -0.19(-1.22%)
Jan 25, 2008 15.95 16.04 15.42 15.55 177,600 -0.26(-1.64%)
Jan 24, 2008 15.87 15.88 15.50 15.81 99,300 +0.03(+0.19%)
Jan 23, 2008 15.29 15.79 14.58 15.78 132,700 +0.13(+0.83%)
Jan 22, 2008 15.95 16.15 15.30 15.65 157,400 -0.90(-5.44%)
Jan 21, 2008 16.60 16.95 16.41 16.55 0 +0.00(+0.00%)
Jan 18, 2008 16.60 16.95 16.41 16.55 145,000 +0.20(+1.22%)
Jan 17, 2008 17.00 17.19 16.32 16.35 103,400 -0.58(-3.43%)
Jan 16, 2008 17.40 17.40 16.72 16.93 134,600 -0.52(-2.98%)
Jan 15, 2008 17.85 17.85 17.37 17.45 242,498 +0.10(+0.58%)
Jan 14, 2008 17.30 17.39 17.15 17.35 226,101 +0.68(+4.08%)
Jan 11, 2008 16.63 16.74 16.36 16.67 36,400 +0.01(+0.06%)
Jan 10, 2008 16.22 16.75 15.90 16.66 132,700 +0.06(+0.36%)
Jan 09, 2008 16.10 16.82 16.10 16.60 53,400 +0.62(+3.88%)
Jan 08, 2008 16.17 16.26 15.88 15.98 53,300 -0.15(-0.93%)
Jan 07, 2008 16.32 16.74 15.80 16.13 101,000 -0.17(-1.04%)
Jan 04, 2008 16.85 16.85 16.26 16.30 55,854 -0.80(-4.65%)
Jan 03, 2008 17.02 17.33 16.99 17.10 35,200 -0.09(-0.55%)
Jan 02, 2008 17.55 17.69 17.12 17.19 15,200 -0.51(-2.88%)
Jan 01, 2008 17.84 17.90 17.56 17.70 0 +0.00(+0.00%)
Dec 31, 2007 17.84 17.90 17.56 17.70 32,900 +0.15(+0.85%)
Dec 28, 2007 17.46 17.65 17.28 17.55 61,700 +0.30(+1.74%)
Dec 27, 2007 17.52 17.66 17.25 17.25 28,000 -0.11(-0.63%)
Dec 26, 2007 17.12 17.36 17.11 17.36 25,400 +0.34(+2.00%)
Dec 24, 2007 16.76 17.10 16.76 17.02 16,700 +0.30(+1.79%)
Dec 21, 2007 16.68 16.72 16.53 16.72 44,600 +0.13(+0.78%)
Dec 20, 2007 16.96 17.07 16.28 16.59 126,408 -2.63(-13.68%)
Dec 19, 2007 18.85 19.70 18.85 19.22 69,000 +0.53(+2.84%)
Dec 18, 2007 18.50 18.73 18.29 18.69 70,900 +0.47(+2.58%)
Dec 17, 2007 19.36 19.36 18.16 18.22 106,900 -1.56(-7.89%)
Dec 14, 2007 19.86 20.12 19.71 19.78 42,800 -0.27(-1.35%)
Dec 13, 2007 20.35 20.35 19.93 20.05 75,275 -0.97(-4.61%)
Dec 12, 2007 21.05 21.19 20.67 21.02 52,600 +0.69(+3.37%)
Dec 11, 2007 21.40 21.40 20.19 20.33 48,100 -1.14(-5.29%)
Dec 10, 2007 21.63 21.71 21.45 21.47 106,600 -0.43(-1.96%)
Dec 07, 2007 21.82 21.96 21.73 21.90 82,300 +0.00(+0.00%)
Dec 06, 2007 21.67 21.91 21.45 21.90 56,600 +0.20(+0.92%)
Dec 05, 2007 20.98 21.74 20.95 21.70 45,000 +1.00(+4.83%)
Dec 04, 2007 20.81 20.87 20.61 20.70 39,950 -0.03(-0.14%)
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.