Taiwan Fund (NY: TWN )

35.76 USD -0.07 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.27 31.68 31.27 31.55 13,788 +0.54(+1.76%)
May 27, 2021 30.71 31.00 30.45 31.00 2,384 +0.31(+1.03%)
May 26, 2021 30.44 30.75 30.44 30.69 3,952 +0.30(+0.99%)
May 25, 2021 30.34 30.43 30.29 30.39 5,898 +0.31(+1.03%)
May 24, 2021 29.42 30.15 29.42 30.08 19,148 +0.96(+3.30%)
May 21, 2021 29.20 29.42 29.12 29.12 2,105 -0.27(-0.92%)
May 20, 2021 29.10 29.78 28.61 29.39 14,882 +0.51(+1.78%)
May 19, 2021 28.58 28.88 27.96 28.88 12,327 -0.02(-0.08%)
May 18, 2021 28.91 28.95 28.81 28.90 17,779 +1.02(+3.66%)
May 17, 2021 28.56 28.69 27.50 27.88 26,320 -1.73(-5.84%)
May 14, 2021 30.05 30.20 29.61 29.61 11,669 -0.47(-1.56%)
May 13, 2021 29.78 30.25 29.78 30.08 3,384 +0.64(+2.19%)
May 12, 2021 30.34 30.34 29.29 29.44 18,042 -1.78(-5.72%)
May 11, 2021 31.38 31.38 30.31 31.22 11,014 -0.65(-2.03%)
May 10, 2021 32.32 32.32 31.81 31.87 3,541 -0.47(-1.46%)
May 07, 2021 32.13 32.50 32.13 32.34 9,279 +0.34(+1.06%)
May 06, 2021 31.40 32.00 31.40 32.00 5,097 +0.59(+1.89%)
May 05, 2021 31.27 31.47 31.24 31.41 6,794 -0.00(-0.02%)
May 04, 2021 31.53 31.53 31.15 31.41 8,337 -0.55(-1.73%)
May 03, 2021 31.94 32.19 31.87 31.96 5,732 -0.14(-0.42%)
Apr 30, 2021 32.05 32.23 32.00 32.10 7,500 -0.22(-0.68%)
Apr 29, 2021 32.31 32.32 32.01 32.32 5,397 +0.27(+0.83%)
Apr 28, 2021 32.01 32.47 31.91 32.05 9,153 +0.14(+0.45%)
Apr 27, 2021 32.12 32.46 31.61 31.91 14,969 -0.08(-0.25%)
Apr 26, 2021 31.16 32.67 31.00 31.99 22,593 +1.19(+3.86%)
Apr 23, 2021 30.51 30.91 30.51 30.80 1,800 +0.64(+2.12%)
Apr 22, 2021 30.49 30.49 30.16 30.16 5,476 -0.23(-0.76%)
Apr 21, 2021 30.15 30.39 30.15 30.39 4,425 +0.29(+0.96%)
Apr 20, 2021 30.03 30.10 29.63 30.10 6,127 +0.29(+0.97%)
Apr 19, 2021 29.44 29.92 29.44 29.81 6,505 +0.33(+1.14%)
Apr 16, 2021 29.50 29.50 29.44 29.48 9,600 -0.00(-0.02%)
Apr 15, 2021 29.49 29.50 29.31 29.48 9,000 +0.17(+0.58%)
Apr 14, 2021 28.90 29.31 28.90 29.31 5,229 +0.41(+1.42%)
Apr 13, 2021 28.71 28.90 28.71 28.90 39,111 +0.15(+0.52%)
Apr 12, 2021 28.67 28.83 28.66 28.75 6,587 +0.05(+0.17%)
Apr 09, 2021 28.70 28.87 28.61 28.70 5,300 +0.13(+0.46%)
Apr 08, 2021 28.91 28.92 28.54 28.57 27,520 +0.03(+0.11%)
Apr 07, 2021 28.71 28.71 28.54 28.54 3,586 -0.16(-0.56%)
Apr 06, 2021 28.68 28.70 28.68 28.70 965 -0.00(-0.00%)
Apr 05, 2021 28.71 28.76 28.62 28.70 8,996 +0.20(+0.69%)
Apr 01, 2021 28.46 28.56 28.40 28.50 2,300 +0.25(+0.90%)
Mar 31, 2021 27.89 28.30 27.89 28.25 4,656 +0.19(+0.68%)
Mar 30, 2021 27.81 28.07 27.81 28.06 1,836 +0.38(+1.37%)
Mar 29, 2021 27.55 27.78 27.40 27.68 8,761 +0.21(+0.76%)
Mar 26, 2021 27.21 27.55 27.21 27.47 11,400 +0.30(+1.10%)
Mar 25, 2021 27.19 27.24 27.02 27.17 5,429 +0.23(+0.85%)
Mar 24, 2021 27.50 27.50 26.00 26.94 26,345 -0.76(-2.74%)
Mar 23, 2021 27.50 27.77 27.50 27.70 2,597 -0.19(-0.68%)
Mar 22, 2021 27.81 27.95 27.58 27.89 3,424 +0.18(+0.65%)
Mar 19, 2021 27.87 27.90 27.40 27.71 7,600 -0.28(-1.00%)
Mar 18, 2021 27.70 28.12 27.70 27.99 4,054 -0.12(-0.43%)
Mar 17, 2021 28.01 28.11 27.89 28.11 3,857 +0.00(+0.00%)
Mar 16, 2021 28.19 28.19 28.10 28.11 4,484 +0.00(+0.00%)
Mar 15, 2021 27.87 28.12 27.87 28.11 4,253 +0.17(+0.61%)
Mar 12, 2021 27.74 27.94 27.74 27.94 3,000 -0.03(-0.11%)
Mar 11, 2021 28.01 28.07 27.97 27.97 1,813 +0.53(+1.93%)
Mar 10, 2021 27.62 27.66 27.31 27.44 4,796 -0.16(-0.58%)
Mar 09, 2021 27.51 27.84 27.31 27.60 6,794 +0.09(+0.33%)
Mar 08, 2021 27.79 27.79 27.34 27.51 3,508 -0.48(-1.71%)
Mar 05, 2021 28.01 28.01 27.61 27.99 3,100 +0.39(+1.41%)
Mar 04, 2021 28.37 28.37 26.35 27.60 17,194 -0.92(-3.23%)
Mar 03, 2021 28.79 28.83 28.40 28.52 8,443 -0.09(-0.31%)
Mar 02, 2021 28.45 28.67 28.45 28.61 18,324 -0.37(-1.28%)
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.