Taiwan Fund (NY: TWN )

36.76 USD +0.60 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.