Breaking News Bar

Business News and Information

Taiwan Fund (NY: TWN )

35.45 USD -0.76 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.190 9.350 9.110 9.160 170,700 -0.04(-0.43%)
Jun 27, 2003 9.510 9.510 9.200 9.200 52,200 -0.32(-3.36%)
Jun 26, 2003 9.420 9.520 9.310 9.520 16,500 +0.12(+1.28%)
Jun 25, 2003 9.320 9.470 9.320 9.400 45,200 +0.09(+0.97%)
Jun 24, 2003 9.310 9.400 9.310 9.310 20,300 +0.01(+0.11%)
Jun 23, 2003 9.550 9.550 9.250 9.300 102,400 -0.40(-4.12%)
Jun 20, 2003 9.710 9.770 9.650 9.700 16,600 -0.05(-0.51%)
Jun 19, 2003 9.710 9.810 9.710 9.750 77,700 +0.02(+0.21%)
Jun 18, 2003 9.880 9.880 9.730 9.730 79,500 +0.03(+0.31%)
Jun 17, 2003 9.620 9.790 9.620 9.700 89,200 +0.18(+1.89%)
Jun 16, 2003 9.350 9.520 9.350 9.520 14,500 +0.21(+2.26%)
Jun 13, 2003 9.360 9.360 9.270 9.310 8,900 -0.09(-0.96%)
Jun 12, 2003 9.410 9.410 9.370 9.400 88,400 +0.08(+0.86%)
Jun 11, 2003 9.290 9.330 9.240 9.320 63,200 +0.02(+0.22%)
Jun 10, 2003 9.200 9.300 9.200 9.300 33,700 +0.07(+0.76%)
Jun 09, 2003 9.340 9.340 9.210 9.230 17,100 +0.03(+0.33%)
Jun 06, 2003 9.210 9.280 9.200 9.200 135,600 +0.03(+0.33%)
Jun 05, 2003 9.230 9.230 9.170 9.170 80,200 -0.02(-0.22%)
Jun 04, 2003 9.090 9.280 9.090 9.190 42,600 +0.13(+1.43%)
Jun 03, 2003 9.050 9.080 9.040 9.060 32,400 -0.01(-0.11%)
Jun 02, 2003 9.000 9.150 9.000 9.070 67,800 +0.22(+2.49%)
May 30, 2003 8.680 8.900 8.680 8.850 135,000 +0.20(+2.31%)
May 29, 2003 8.710 8.800 8.650 8.650 26,300 -0.01(-0.12%)
May 28, 2003 8.570 8.700 8.570 8.660 11,600 +0.07(+0.81%)
May 27, 2003 8.440 8.650 8.440 8.590 32,100 +0.17(+2.02%)
May 23, 2003 8.450 8.470 8.380 8.420 106,400 +0.10(+1.20%)
May 22, 2003 8.280 8.320 8.200 8.320 24,100 +0.15(+1.84%)
May 21, 2003 8.180 8.190 8.110 8.170 19,100 -0.04(-0.49%)
May 20, 2003 8.070 8.220 8.070 8.210 23,100 +0.14(+1.73%)
May 19, 2003 8.150 8.170 8.020 8.070 8,700 -0.14(-1.71%)
May 16, 2003 8.340 8.340 8.200 8.210 27,100 -0.14(-1.68%)
May 15, 2003 8.340 8.400 8.340 8.350 14,800 -0.05(-0.60%)
May 14, 2003 8.450 8.450 8.350 8.400 16,500 +0.00(+0.00%)
May 13, 2003 8.400 8.410 8.340 8.400 122,700 +0.09(+1.08%)
May 12, 2003 8.200 8.310 8.200 8.310 74,400 +0.11(+1.34%)
May 09, 2003 8.070 8.200 8.050 8.200 44,000 +0.23(+2.89%)
May 08, 2003 8.050 8.050 7.810 7.970 41,300 -0.17(-2.09%)
May 07, 2003 8.110 8.190 8.100 8.140 31,300 +0.02(+0.25%)
May 06, 2003 7.970 8.130 7.970 8.120 7,100 +0.16(+2.01%)
May 05, 2003 8.030 8.030 7.950 7.960 5,900 -0.08(-1.00%)
May 02, 2003 7.880 8.040 7.880 8.040 68,800 +0.15(+1.90%)
May 01, 2003 7.900 7.900 7.830 7.890 3,600 -0.04(-0.50%)
Apr 30, 2003 7.960 8.010 7.930 7.930 132,800 -0.15(-1.86%)
Apr 29, 2003 8.040 8.170 8.040 8.080 114,000 +0.14(+1.76%)
Apr 28, 2003 7.790 7.940 7.790 7.940 54,100 +0.05(+0.63%)
Apr 25, 2003 7.940 7.960 7.800 7.890 17,500 -0.27(-3.31%)
Apr 24, 2003 8.200 8.220 8.120 8.160 33,200 -0.30(-3.55%)
Apr 23, 2003 8.450 8.480 8.320 8.460 41,900 -0.04(-0.47%)
Apr 22, 2003 8.450 8.500 8.410 8.500 19,000 -0.03(-0.35%)
Apr 21, 2003 8.510 8.560 8.500 8.530 41,400 +0.08(+0.95%)
Apr 17, 2003 8.380 8.450 8.380 8.450 36,100 +0.08(+0.96%)
Apr 16, 2003 8.450 8.450 8.320 8.370 99,300 +0.09(+1.09%)
Apr 15, 2003 8.380 8.380 8.250 8.280 17,800 -0.07(-0.84%)
Apr 14, 2003 8.230 8.360 8.180 8.350 39,500 +0.07(+0.85%)
Apr 11, 2003 8.260 8.300 8.260 8.280 18,700 -0.01(-0.12%)
Apr 10, 2003 8.310 8.310 8.250 8.290 253,200 -0.03(-0.36%)
Apr 09, 2003 8.380 8.380 8.280 8.320 53,300 -0.06(-0.72%)
Apr 08, 2003 8.600 8.600 8.260 8.380 13,400 -0.25(-2.90%)
Apr 07, 2003 8.650 8.690 8.630 8.630 16,000 +0.23(+2.74%)
Apr 04, 2003 8.600 8.600 8.370 8.400 68,600 -0.01(-0.12%)
Apr 03, 2003 8.500 8.500 8.410 8.410 3,200 -0.01(-0.12%)
Apr 02, 2003 8.390 8.420 8.380 8.420 19,600 +0.12(+1.45%)
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.
 
bottom clear