Taiwan Fund (NY: TWN )

36.97 USD -1.08 (-2.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.70 16.85 16.54 16.69 29,799 -0.11(-0.65%)
Jan 30, 2017 16.90 16.90 16.79 16.80 10,726 -0.10(-0.59%)
Jan 27, 2017 16.94 16.94 16.90 16.90 5,529 -0.07(-0.41%)
Jan 26, 2017 16.95 17.06 16.93 16.97 8,341 -0.07(-0.41%)
Jan 25, 2017 16.99 17.04 16.95 17.04 5,838 +0.10(+0.59%)
Jan 24, 2017 16.88 16.96 16.88 16.94 1,718 +0.16(+0.95%)
Jan 23, 2017 16.66 16.78 16.66 16.78 6,468 +0.24(+1.45%)
Jan 20, 2017 16.49 16.56 16.48 16.54 3,726 +0.14(+0.85%)
Jan 19, 2017 16.39 16.40 16.39 16.40 2,180 -0.02(-0.12%)
Jan 18, 2017 16.45 16.45 16.41 16.42 3,039 -0.08(-0.49%)
Jan 17, 2017 16.52 16.53 16.50 16.50 2,173 -0.03(-0.18%)
Jan 13, 2017 16.53 16.53 16.53 0 -0.01(-0.06%)
Jan 12, 2017 16.41 16.56 16.41 16.54 8,777 +0.10(+0.61%)
Jan 11, 2017 16.44 16.49 16.44 16.44 6,779 -0.04(-0.24%)
Jan 10, 2017 16.37 16.50 16.37 16.48 5,503 +0.15(+0.92%)
Jan 06, 2017 16.33 37 -0.14(-0.85%)
Jan 05, 2017 16.54 16.60 16.47 16.47 7,892 +0.09(+0.55%)
Jan 04, 2017 16.29 16.42 16.29 16.38 3,385 +0.16(+0.99%)
Jan 03, 2017 16.26 16.26 16.16 16.22 6,274 +0.12(+0.75%)
Dec 30, 2016 16.10 16.10 16.10 0 -0.03(-0.19%)
Dec 29, 2016 15.88 16.13 15.88 16.13 16,547 +0.18(+1.13%)
Dec 28, 2016 15.99 15.99 15.93 15.95 8,461 -0.09(-0.56%)
Dec 27, 2016 16.00 16.09 15.95 16.04 29,404 +0.02(+0.12%)
Dec 23, 2016 16.02 16.02 16.02 0 -0.10(-0.62%)
Dec 22, 2016 16.02 16.16 16.02 16.12 16,307 -0.04(-0.25%)
Dec 21, 2016 16.18 16.18 16.04 16.16 11,805 -0.08(-0.49%)
Dec 20, 2016 16.14 16.24 16.09 16.24 66,571 +0.04(+0.25%)
Dec 19, 2016 16.12 16.29 16.12 16.20 41,027 +0.04(+0.25%)
Dec 16, 2016 16.17 16.17 16.11 16.16 1,948 -0.07(-0.43%)
Dec 15, 2016 16.27 16.29 16.22 16.23 3,571 +0.05(+0.31%)
Dec 14, 2016 16.26 16.30 16.16 16.18 10,668 -0.21(-1.28%)
Dec 13, 2016 16.33 16.41 16.33 16.39 1,951 +0.10(+0.61%)
Dec 12, 2016 16.39 16.39 16.29 16.29 2,407 -0.17(-1.03%)
Dec 09, 2016 16.45 16.46 16.45 16.46 202 -0.02(-0.12%)
Dec 08, 2016 16.46 16.52 16.46 16.48 3,602 +0.18(+1.10%)
Dec 07, 2016 16.23 16.34 16.23 16.30 2,444 +0.14(+0.87%)
Dec 06, 2016 16.06 16.62 16.06 16.16 8,217 +0.17(+1.06%)
Dec 05, 2016 15.89 16.01 15.89 15.99 6,867 +0.00(+0.00%)
Dec 02, 2016 15.95 16.02 15.95 15.99 3,897 -0.04(-0.25%)
Dec 01, 2016 16.03 16.03 15.86 16.03 12,045 -0.01(-0.06%)
Nov 30, 2016 16.05 16.08 15.96 16.04 46,728 -0.01(-0.06%)
Nov 29, 2016 16.13 16.22 16.00 16.05 19,652 -0.08(-0.50%)
Nov 28, 2016 16.05 16.14 16.02 16.13 4,051 +0.17(+1.07%)
Nov 25, 2016 16.06 16.06 15.68 15.96 7,391 -0.07(-0.44%)
Nov 23, 2016 16.03 16.03 16.03 0 +0.02(+0.12%)
Nov 22, 2016 16.07 16.10 15.94 16.01 13,580 +0.13(+0.82%)
Nov 21, 2016 15.90 15.91 15.86 15.88 9,244 +0.08(+0.51%)
Nov 18, 2016 15.83 15.84 15.77 15.80 4,920 -0.08(-0.50%)
Nov 17, 2016 15.82 15.95 15.82 15.88 5,894 +0.14(+0.89%)
Nov 16, 2016 15.69 15.88 15.69 15.74 6,941 -0.07(-0.44%)
Nov 15, 2016 15.68 15.85 15.68 15.81 4,269 +0.20(+1.28%)
Nov 14, 2016 15.58 15.71 15.50 15.61 5,601 -0.15(-0.95%)
Nov 11, 2016 15.80 15.82 15.59 15.76 9,802 -0.06(-0.38%)
Nov 10, 2016 16.08 16.08 15.81 15.82 41,008 -0.26(-1.62%)
Nov 09, 2016 16.33 16.33 16.05 16.08 17,797 -0.46(-2.78%)
Nov 08, 2016 16.54 16.61 16.32 16.54 13,743 -0.01(-0.06%)
Nov 07, 2016 16.41 16.57 16.41 16.55 3,787 +0.33(+2.03%)
Nov 04, 2016 16.26 16.26 16.21 16.22 2,850 -0.11(-0.67%)
Nov 03, 2016 16.37 16.58 16.22 16.33 6,870 -0.32(-1.93%)
Nov 02, 2016 16.79 16.79 16.65 16.65 2,229 -0.19(-1.12%)
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.