TWN - The Taiwan Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201920.4720.5320.4720.5320.53700
Nov 14, 201920.4220.4220.4220.4220.42-
Nov 13, 201920.3020.4220.3020.4220.421,900
Nov 12, 201920.2220.4120.2220.4020.407,100
Nov 11, 201920.2320.3420.2320.2320.237,500
Nov 08, 201920.6820.8420.3620.4520.4511,700
Nov 07, 201920.8421.1520.7020.9020.906,200
Nov 06, 201921.0021.0420.8520.8520.855,700
Nov 05, 201920.8520.9820.8520.9520.954,200
Nov 04, 201920.8320.8620.7620.8120.816,500
Nov 01, 201920.6520.6520.4420.5520.555,400
Oct 31, 201920.3720.5220.3220.3220.3214,000
Oct 30, 201920.6620.6620.5020.5020.50600
Oct 29, 201920.3520.4620.3120.3120.314,600
Oct 28, 201920.0920.4520.0920.4520.454,900
Oct 25, 201920.1020.2020.0820.0820.0818,900
Oct 24, 201920.1020.1820.0920.1820.1820,300
Oct 23, 201920.0120.1320.0120.1320.135,000
Oct 22, 201920.2620.2920.0920.0920.098,800
Oct 21, 201919.9320.2419.9320.0320.033,000
Oct 18, 201919.9020.1819.9019.9519.954,300
Oct 17, 201919.9420.1819.9420.0920.096,000
Oct 16, 201919.9419.9419.9319.9319.931,300
Oct 15, 201919.7219.9219.7219.8519.853,500
Oct 14, 201919.6519.6919.6519.6919.691,300
Oct 11, 201919.7119.8919.6719.7119.718,900
Oct 10, 201919.4319.5519.3019.5319.5317,700
Oct 09, 201919.4819.6519.3019.3019.308,000
Oct 08, 201919.5519.6719.4319.4919.4913,800
Oct 07, 201919.1019.3719.1019.3019.302,200
Oct 04, 201918.8619.1918.8619.1819.1818,000
Oct 03, 201918.6918.8318.6918.7318.7328,100
Oct 02, 201918.3718.5318.3718.5218.5225,600
Oct 01, 201918.4918.4918.4118.4118.41400
Sep 30, 201918.4118.4718.4118.4718.47500
Sep 27, 201918.6018.6018.1918.3318.3322,200
Sep 26, 201918.5118.5918.5118.5918.592,700
Sep 25, 201918.5118.5518.5118.5118.515,800
Sep 24, 201918.6618.6618.5818.5818.582,300
Sep 23, 201918.6518.6518.6518.6518.65200
Sep 20, 201918.5618.6218.5618.6218.626,600
Sep 19, 201918.4018.4618.4018.4218.4216,800
Sep 18, 201918.4818.5318.4018.4018.404,100
Sep 17, 201918.3418.4918.3418.4518.453,000
Sep 16, 201918.4418.4718.3818.4718.472,000
Sep 13, 201918.4318.5918.4318.4318.43700
Sep 12, 201918.4318.4318.3718.4018.404,500
Sep 11, 201918.3218.3718.2618.3018.308,600
Sep 10, 201918.2918.4318.2918.3018.304,000
Sep 09, 201918.2318.4318.2318.3118.313,200
Sep 06, 201918.2618.2618.2118.2318.231,700
Sep 05, 201918.3018.3018.1618.1618.169,200
Sep 04, 201918.1818.1818.0218.0218.02500
Sep 03, 201917.8417.8817.8117.8717.8713,500
Aug 30, 201917.8417.8417.8417.8417.84-
Aug 29, 201917.7517.8417.7517.8417.84300
Aug 28, 201917.3117.5317.3117.5317.532,400
Aug 27, 201917.5017.5117.4217.5017.502,000
Aug 26, 201917.6817.6817.3217.3917.3914,100
Aug 23, 201917.6317.8017.6017.6017.607,600
Aug 22, 201917.7217.7217.7017.7017.70300
Aug 21, 201917.8517.8917.8517.8617.861,700
Aug 20, 201917.7217.7317.7017.7017.70800
Aug 19, 201917.6017.7917.6017.7317.731,800
Aug 16, 201917.3717.6117.3717.5517.551,700
Aug 15, 201917.0517.2717.0017.2717.279,600
Aug 14, 201917.2417.2416.8516.8516.852,600
Aug 13, 201917.2417.3717.1117.3317.338,000
Aug 12, 201916.8717.0516.8717.0517.052,100
Aug 09, 201917.1617.1616.7216.9616.9613,200
Aug 08, 201917.0817.1616.8317.0117.0114,200
Aug 07, 201916.8116.9416.8116.9316.934,600
Aug 06, 201916.9517.0516.8017.0317.032,700
Aug 05, 201917.0517.0616.6416.6416.642,400
Aug 02, 201917.9217.9217.5817.5817.58100
Aug 01, 201917.9217.9217.5817.5817.582,100
Jul 31, 201917.8317.8317.8317.8317.83500
Jul 30, 201917.8717.8817.8717.8717.872,600
Jul 29, 201918.1318.1718.1318.1718.17600
Jul 26, 201918.1718.1718.1518.1518.15600
Jul 25, 201918.2818.2818.0718.1518.152,000
Jul 24, 201918.1118.1118.1118.1118.115,100
Jul 23, 201918.1118.3818.1118.2318.236,900
Jul 22, 201918.0918.2018.0918.1018.104,000
Jul 19, 201917.9117.9117.9117.9117.91100
Jul 18, 201917.9018.0017.9017.9317.9312,600
Jul 17, 201917.9517.9517.9517.9517.95600
Jul 16, 201917.9917.9917.9917.9917.99700
Jul 15, 201918.0518.2418.0518.0818.083,300
Jul 12, 201917.7017.9017.7017.9017.90400
Jul 11, 201917.7519.3517.7517.8217.8213,300
Jul 10, 201917.7818.1117.6917.6917.693,800
Jul 09, 201917.4017.5817.4017.5817.581,300
Jul 08, 201917.5717.5917.4417.4517.453,100
Jul 05, 201917.4517.6517.4517.5317.536,400
Jul 03, 201917.2717.4217.2117.4217.424,500
Jul 02, 201917.3117.3817.2417.2417.242,200
Jul 01, 201917.1917.4217.1917.3017.304,000
Jun 28, 201917.0417.0616.9516.9516.951,200
Jun 27, 201917.0517.1217.0217.0217.021,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...