Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.773	9.806	9.741	9.773	5,516	-0.14(-1.38%)
Apr 28, 2016	9.890	9.916	9.825	9.910	16,702	-0.05(-0.46%)
Apr 27, 2016	9.936	9.969	9.899	9.956	6,177	-0.02(-0.23%)
Apr 26, 2016	9.988	9.988	9.962	9.978	1,558	+0.04(+0.43%)
Apr 25, 2016	9.871	9.936	9.871	9.936	14,313	+0.03(+0.26%)
Apr 22, 2016	9.975	9.975	9.910	9.910	14,590	-0.01(-0.07%)
Apr 21, 2016	9.936	9.956	9.897	9.916	2,974	+0.04(+0.43%)
Apr 20, 2016	9.988	9.988	9.874	9.874	236,405	-0.23(-2.29%)
Apr 19, 2016	10.11	10.17	10.11	10.11	33,760	-0.02(-0.19%)
Apr 18, 2016	10.14	10.14	10.12	10.12	1,758	-0.01(-0.06%)
Apr 14, 2016	10.13	10.13	10.13	10.13	15	+0.02(+0.19%)
Apr 13, 2016	10.06	10.13	10.06	10.11	3,504	+0.05(+0.46%)
Apr 12, 2016	9.982	10.07	9.982	10.07	1,142	+0.10(+0.98%)
Apr 11, 2016	9.969	9.969	9.969	9.969	537	+0.08(+0.79%)
Apr 08, 2016	9.851	9.916	9.851	9.890	1,560	+0.17(+1.74%)
Apr 07, 2016	9.838	9.838	9.721	9.721	5,587	-0.12(-1.26%)
Apr 06, 2016	9.760	9.845	9.630	9.845	8,884	+0.01(+0.07%)
Apr 05, 2016	9.851	9.864	9.838	9.838	33,276	-0.11(-1.11%)
Apr 04, 2016	10.09	10.09	9.903	9.949	18,677	-0.08(-0.84%)
Apr 01, 2016	10.03	10.06	10.03	10.03	8,248	-0.08(-0.84%)
Mar 31, 2016	10.17	10.17	10.12	10.12	711	-0.05(-0.51%)
Mar 30, 2016	10.05	10.17	10.05	10.17	6,914	+0.21(+2.16%)
Mar 29, 2016	9.988	9.988	9.877	9.956	21,344	-0.10(-1.04%)
Mar 28, 2016	10.06	10.06	10.06	10.06	228	+0.06(+0.59%)
Mar 24, 2016	10.00	10.00	10.00	10.00	1,535	-0.04(-0.39%)
Mar 23, 2016	10.01	10.04	10.01	10.04	4,378	-0.06(-0.58%)
Mar 22, 2016	10.11	10.13	10.10	10.10	3,246	-0.03(-0.32%)
Mar 21, 2016	10.13	10.16	10.13	10.13	615	+0.01(+0.13%)
Mar 18, 2016	10.12	10.20	10.12	10.12	8,852	+0.05(+0.45%)
Mar 17, 2016	10.03	10.10	10.03	10.07	13,842	+0.10(+1.04%)
Mar 16, 2016	9.806	10.00	9.806	9.969	13,280	+0.14(+1.46%)
Mar 15, 2016	9.858	9.858	9.786	9.825	2,380	-0.20(-1.95%)
Mar 14, 2016	10.02	10.02	10.02	10.02	390	+0.05(+0.46%)
Mar 11, 2016	9.897	10.01	9.897	9.975	2,418	+0.13(+1.28%)
Mar 10, 2016	9.845	9.849	9.845	9.849	3,073	+0.04(+0.37%)
Mar 07, 2016	9.864	9.812	9.812	9.812	7,218	-0.11(-1.11%)
Mar 04, 2016	9.897	9.953	9.897	9.923	15,961	-0.01(-0.06%)
Mar 03, 2016	9.929	9.929	9.929	9.929	4,367	+0.07(+0.66%)
Mar 01, 2016	9.780	9.864	9.780	9.864	1	+0.21(+2.23%)
Feb 29, 2016	9.708	9.708	9.649	9.649	1,955	+0.01(+0.11%)
Feb 26, 2016	9.656	9.656	9.639	9.639	405	+0.02(+0.16%)
Feb 25, 2016	9.623	9.623	9.623	9.623	153	+0.08(+0.89%)
Feb 24, 2016	9.513	9.539	9.513	9.539	1,122	-0.03(-0.34%)
Feb 23, 2016	9.584	9.617	9.565	9.571	11,749	-0.05(-0.47%)
Feb 22, 2016	9.663	9.663	9.617	9.617	8,605	+0.00(+0.00%)
Feb 19, 2016	9.617	9.617	9.617	9.617	299	-0.01(-0.14%)
Feb 18, 2016	9.741	9.741	9.623	9.630	27,019	-0.11(-1.14%)
Feb 17, 2016	9.656	9.780	9.656	9.741	3,226	+0.31(+3.24%)
Feb 16, 2016	9.298	9.461	9.298	9.435	2,524	+0.25(+2.69%)
Feb 11, 2016	9.168	9.187	9.187	9.187	1,382	-0.14(-1.54%)
Feb 10, 2016	9.370	9.396	9.330	9.330	18,334	+0.14(+1.49%)
Feb 09, 2016	9.181	9.194	9.096	9.194	32,022	-0.05(-0.49%)
Feb 08, 2016	9.187	9.259	9.187	9.239	1,426	-0.07(-0.77%)
Feb 05, 2016	9.304	9.324	9.278	9.311	10,161	-0.12(-1.24%)
Feb 04, 2016	9.545	9.545	9.428	9.428	12,678	-0.05(-0.54%)
Feb 03, 2016	9.480	9.480	9.356	9.479	7,656	+0.10(+1.10%)
Feb 02, 2016	9.370	9.376	9.370	9.376	2,927	-0.12(-1.23%)
Feb 01, 2016	9.363	9.493	9.363	9.493	460	+0.06(+0.68%)
Jan 29, 2016	9.448	9.545	9.428	9.428	1,861	+0.20(+2.12%)
Jan 28, 2016	9.174	9.265	9.129	9.233	3,243	+0.12(+1.29%)
Jan 27, 2016	9.103	9.118	9.006	9.115	4,042	+0.01(+0.06%)
Jan 26, 2016	9.077	9.197	9.063	9.109	3,409	+0.10(+1.08%)
Jan 25, 2016	8.998	9.018	8.777	9.011	4,607	+0.05(+0.51%)
Jan 22, 2016	9.057	9.109	8.966	8.966	19,882	+0.10(+1.18%)
Jan 21, 2016	8.810	8.888	8.810	8.862	17,344	+0.14(+1.57%)
Jan 20, 2016	8.614	8.797	8.614	8.725	29,609	+0.02(+0.22%)
Jan 19, 2016	8.855	8.894	8.627	8.705	10,052	+0.09(+1.06%)
Jan 15, 2016	8.536	8.614	8.614	8.614	11,057	-0.17(-1.96%)
Jan 14, 2016	8.731	8.790	8.731	8.787	16,218	-0.04(-0.41%)
Jan 13, 2016	8.862	8.885	8.725	8.823	30,102	-0.05(-0.51%)
Jan 12, 2016	9.050	9.050	8.868	8.868	8,861	-0.10(-1.09%)
Jan 11, 2016	9.070	9.070	8.961	8.966	5,556	+0.00(+0.00%)
Jan 08, 2016	9.044	9.044	8.953	8.966	2,527	-0.07(-0.79%)
Jan 07, 2016	9.122	9.122	8.985	9.037	15,290	-0.23(-2.46%)
Jan 06, 2016	9.356	9.356	9.265	9.265	2,041	-0.33(-3.39%)
Jan 05, 2016	9.461	9.708	9.435	9.591	8,506	+0.19(+2.01%)
Jan 04, 2016	9.461	9.461	9.187	9.402	20,515	-0.12(-1.30%)
Dec 31, 2015	9.480	9.526	9.526	9.526	13,668	+0.08(+0.90%)
Dec 30, 2015	9.526	9.526	9.246	9.441	10,297	-0.14(-1.43%)
Dec 29, 2015	9.578	9.578	9.565	9.578	1,382	-0.06(-0.61%)
Dec 28, 2015	9.663	9.728	9.636	9.636	1,727	+0.00(+0.00%)
Dec 24, 2015	9.636	9.636	9.636	9.636	1,535	-0.04(-0.42%)
Dec 23, 2015	9.617	9.702	9.617	9.677	8,958	+0.04(+0.44%)
Dec 22, 2015	9.539	9.650	9.500	9.634	21,050	+0.10(+1.07%)
Dec 21, 2015	9.571	9.571	9.487	9.532	7,477	+0.01(+0.07%)
Dec 18, 2015	9.526	9.571	9.526	9.526	2,976	+0.01(+0.07%)
Dec 17, 2015	9.513	9.558	9.513	9.519	4,234	+0.04(+0.47%)
Dec 16, 2015	9.454	9.603	9.454	9.475	8,738	+0.11(+1.13%)
Dec 15, 2015	9.422	9.422	9.370	9.370	1,219	+0.00(+0.00%)
Dec 14, 2015	9.490	9.545	9.259	9.370	10,379	-0.07(-0.76%)
Dec 11, 2015	9.610	9.617	9.356	9.441	7,344	-0.27(-2.82%)
Dec 10, 2015	9.760	9.822	9.698	9.715	5,060	-0.13(-1.32%)
Dec 09, 2015	9.832	9.858	9.728	9.845	9,251	+0.08(+0.80%)
Dec 08, 2015	9.695	9.786	9.669	9.767	57,188	-0.03(-0.33%)
Dec 07, 2015	9.799	9.838	9.793	9.799	13,834	+0.01(+0.13%)
Dec 04, 2015	9.754	9.786	9.741	9.786	28,372	+0.03(+0.27%)
Dec 03, 2015	9.825	9.825	9.734	9.760	2,124	-0.07(-0.73%)
Dec 02, 2015	9.767	9.832	9.767	9.832	1,626	+0.02(+0.20%)
Dec 01, 2015	9.825	9.861	9.812	9.812	2,626	+0.12(+1.21%)
Nov 30, 2015	9.604	9.721	9.604	9.695	5,995	+0.00(+0.00%)
Nov 27, 2015	9.643	9.695	9.552	9.695	2,380	-0.01(-0.07%)
Nov 25, 2015	9.767	9.702	9.702	9.702	12,900	-0.11(-1.13%)
Nov 24, 2015	9.819	9.832	9.754	9.812	2,359	-0.16(-1.57%)
Nov 23, 2015	10.03	10.03	9.943	9.969	7,504	+0.01(+0.07%)
Nov 20, 2015	9.936	9.982	9.936	9.962	2,898	-0.01(-0.07%)
Nov 19, 2015	9.832	9.969	9.825	9.969	13,668	+0.22(+2.27%)
Nov 18, 2015	9.636	9.773	9.636	9.747	6,992	+0.04(+0.40%)
Nov 17, 2015	9.682	9.754	9.676	9.708	23,172	+0.09(+0.89%)
Nov 16, 2015	9.571	9.636	9.571	9.622	18,336	+0.06(+0.60%)
Nov 13, 2015	9.565	9.565	9.565	9.565	694	-0.10(-1.08%)
Nov 12, 2015	9.636	9.669	9.636	9.669	8,924	+0.01(+0.14%)
Nov 11, 2015	9.760	9.760	9.521	9.656	72,310	-0.17(-1.72%)
Nov 10, 2015	9.838	9.838	9.789	9.825	27,422	-0.12(-1.24%)
Nov 09, 2015	9.988	9.988	9.929	9.949	2,114	-0.16(-1.61%)
Nov 06, 2015	10.14	10.14	10.01	10.11	5,601	-0.28(-2.69%)
Nov 04, 2015	10.39	10.39	10.39	10.39	8,600	+0.14(+1.33%)
Nov 03, 2015	10.16	10.26	10.16	10.26	6,140	+0.14(+1.35%)
Nov 02, 2015	10.05	10.12	10.05	10.12	3,338	+0.12(+1.24%)
Oct 30, 2015	9.884	10.00	9.884	9.995	14,697	+0.10(+1.05%)
Oct 29, 2015	9.858	9.890	9.858	9.890	2,933	-0.03(-0.26%)
Oct 28, 2015	10.05	10.05	9.916	9.916	3,020	-0.19(-1.89%)
Oct 27, 2015	10.11	10.11	10.11	10.11	557	-0.03(-0.29%)
Oct 26, 2015	10.15	10.16	10.13	10.14	6,260	-0.01(-0.06%)
Oct 23, 2015	10.09	10.16	10.09	10.14	4,736	+0.09(+0.92%)
Oct 22, 2015	10.01	10.07	10.01	10.05	4,602	+0.11(+1.10%)
Oct 21, 2015	9.975	9.975	9.936	9.943	982	-0.09(-0.91%)
Oct 19, 2015	10.01	10.03	9.962	10.03	62	-0.03(-0.32%)
Oct 16, 2015	10.04	10.08	10.04	10.07	2,991	-0.06(-0.58%)
Oct 15, 2015	10.10	10.12	10.10	10.12	4,919	+0.16(+1.57%)
Oct 14, 2015	9.975	9.975	9.969	9.969	3,228	+0.03(+0.33%)
Oct 13, 2015	9.962	9.975	9.936	9.936	47,765	-0.14(-1.42%)
Oct 12, 2015	10.10	10.12	10.05	10.08	5,108	-0.03(-0.32%)
Oct 09, 2015	10.02	10.14	10.02	10.11	1,721	+0.08(+0.78%)
Oct 08, 2015	10.06	10.08	10.03	10.03	37,789	-0.16(-1.53%)
Oct 07, 2015	10.05	10.19	10.05	10.19	10,803	+0.29(+2.96%)
Oct 06, 2015	9.832	9.903	9.832	9.897	17,184	+0.03(+0.26%)
Oct 05, 2015	9.819	9.873	9.819	9.871	1,710	+0.20(+2.09%)
Oct 02, 2015	9.669	9.669	9.669	9.669	1,577	+0.13(+1.37%)
Oct 01, 2015	9.493	9.545	9.487	9.539	11,183	+0.12(+1.24%)
Sep 30, 2015	9.539	9.539	9.409	9.422	29,908	+0.16(+1.69%)
Sep 29, 2015	9.350	9.350	9.207	9.265	7,218	-0.03(-0.28%)
Sep 28, 2015	9.558	9.558	9.291	9.291	4,031	-0.31(-3.19%)
Sep 25, 2015	9.584	9.630	9.541	9.597	8,814	+0.07(+0.68%)
Sep 24, 2015	9.656	9.656	9.526	9.532	1,551	-0.28(-2.85%)
Sep 23, 2015	9.767	9.812	9.741	9.812	6,711	-0.03(-0.26%)
Sep 22, 2015	9.812	9.838	9.711	9.838	17,089	-0.09(-0.92%)
Sep 21, 2015	9.890	9.969	9.890	9.929	7,739	-0.09(-0.91%)
Sep 18, 2015	9.995	10.03	9.897	10.02	7,181	-0.17(-1.66%)
Sep 17, 2015	10.03	10.22	10.03	10.19	2,475	+0.18(+1.76%)
Sep 16, 2015	9.936	10.07	9.936	10.01	18,457	+0.09(+0.92%)
Sep 15, 2015	9.890	9.923	9.890	9.923	2,852	+0.03(+0.33%)
Sep 14, 2015	9.877	9.895	9.864	9.890	3,225	-0.03(-0.26%)
Sep 11, 2015	9.978	9.978	9.890	9.916	2,054	+0.08(+0.86%)
Sep 10, 2015	9.806	9.956	9.806	9.832	5,456	+0.01(+0.13%)
Sep 09, 2015	9.943	10.05	9.760	9.819	8,791	+0.12(+1.28%)
Sep 08, 2015	9.734	9.734	9.643	9.695	7,318	+0.10(+1.09%)
Sep 04, 2015	9.467	9.591	9.591	9.591	1,228	+0.05(+0.55%)
Sep 02, 2015	9.669	9.728	9.513	9.539	147	+0.05(+0.55%)
Sep 01, 2015	9.383	9.519	9.254	9.487	18,554	-0.10(-1.02%)
Aug 31, 2015	9.584	9.584	9.584	9.584	823	+0.03(+0.34%)
Aug 28, 2015	9.545	9.610	9.545	9.552	20,535	-0.05(-0.54%)
Aug 27, 2015	9.422	9.661	9.422	9.604	10,071	+0.39(+4.24%)
Aug 26, 2015	9.187	9.220	8.471	9.213	27,452	+0.20(+2.16%)
Aug 25, 2015	8.972	9.376	8.972	9.018	19,194	+0.39(+4.58%)
Aug 24, 2015	8.718	8.784	8.432	8.623	30,443	-0.56(-6.14%)
Aug 21, 2015	9.207	9.233	9.077	9.187	5,665	-0.17(-1.81%)
Aug 20, 2015	9.453	9.454	9.259	9.356	7,513	-0.17(-1.75%)
Aug 19, 2015	9.571	9.571	9.174	9.523	8,692	-0.20(-2.04%)
Aug 18, 2015	9.760	9.767	9.584	9.721	11,426	-0.10(-0.99%)
Aug 17, 2015	9.793	9.825	9.773	9.819	13,705	-0.07(-0.66%)
Aug 14, 2015	9.903	9.911	9.884	9.884	1,239	+0.00(+0.00%)
Aug 13, 2015	9.773	9.929	9.773	9.884	10,563	+0.08(+0.86%)
Aug 12, 2015	9.799	9.832	9.773	9.799	10,909	-0.07(-0.73%)
Aug 11, 2015	9.962	9.962	9.780	9.871	16,967	-0.26(-2.53%)
Aug 10, 2015	10.14	10.14	10.07	10.13	4,761	+0.11(+1.13%)
Aug 07, 2015	10.00	10.03	9.956	10.01	19,477	-0.05(-0.45%)
Aug 06, 2015	10.03	10.11	10.00	10.06	2,457	-0.10(-0.96%)
Aug 05, 2015	10.09	10.16	10.09	10.16	1,173	+0.03(+0.32%)
Aug 04, 2015	10.12	10.16	10.09	10.12	3,477	+0.05(+0.52%)
Aug 03, 2015	10.16	10.16	10.07	10.07	12,656	-0.19(-1.84%)
Jul 31, 2015	10.22	10.31	10.22	10.26	4,516	+0.08(+0.83%)
Jul 30, 2015	10.23	10.24	10.09	10.18	12,243	+0.01(+0.13%)
Jul 29, 2015	10.16	10.20	9.845	10.16	37,580	+0.01(+0.10%)
Jul 28, 2015	10.21	10.21	10.14	10.15	1,601	-0.03(-0.29%)
Jul 27, 2015	9.995	10.18	9.995	10.18	36,913	-0.23(-2.25%)
Jul 24, 2015	10.63	10.65	10.37	10.42	20,272	-0.40(-3.67%)
Jul 23, 2015	10.90	10.90	10.81	10.81	614	-0.16(-1.42%)
Jul 22, 2015	11.04	11.06	10.96	10.97	6,017	-0.16(-1.46%)
Jul 21, 2015	11.20	11.20	11.13	11.13	12,741	-0.03(-0.24%)
Jul 20, 2015	11.19	11.19	11.11	11.16	4,761	-0.08(-0.69%)
Jul 17, 2015	11.28	11.28	11.13	11.24	6,450	-0.09(-0.80%)
Jul 16, 2015	11.19	11.33	11.17	11.33	12,386	+0.08(+0.75%)
Jul 15, 2015	11.10	11.26	11.10	11.24	14,048	+0.20(+1.83%)
Jul 14, 2015	11.06	11.06	11.04	11.04	1,535	-0.07(-0.64%)
Jul 13, 2015	11.13	11.13	11.11	11.11	3,586	+0.08(+0.71%)
Jul 10, 2015	11.21	11.28	11.02	11.04	7,008	+0.03(+0.24%)
Jul 09, 2015	11.23	11.24	11.00	11.01	21,765	-0.22(-1.97%)
Jul 08, 2015	11.26	11.34	11.13	11.23	14,808	-0.21(-1.82%)
Jul 07, 2015	11.59	11.59	11.44	11.44	10,816	-0.23(-1.95%)
Jul 06, 2015	11.68	11.71	11.66	11.67	14,743	-0.01(-0.11%)
Jul 02, 2015	11.77	11.68	11.68	11.68	4,607	-0.06(-0.50%)
Jul 01, 2015	11.69	11.75	11.69	11.74	21,959	+0.16(+1.35%)
Jun 30, 2015	11.56	11.60	11.51	11.58	7,006	+0.15(+1.31%)
Jun 29, 2015	11.43	11.56	11.41	11.43	8,304	-0.23(-1.95%)
Jun 26, 2015	11.64	11.66	11.52	11.66	8,056	-0.10(-0.89%)
Jun 25, 2015	11.76	12.01	11.76	11.77	2,461	+0.16(+1.40%)
Jun 24, 2015	11.75	11.75	11.60	11.60	8,301	-0.12(-1.06%)
Jun 23, 2015	11.75	11.80	11.73	11.73	12,633	+0.03(+0.22%)
Jun 22, 2015	11.68	11.79	11.67	11.70	4,914	+0.07(+0.56%)
Jun 19, 2015	11.28	11.88	11.26	11.64	43,663	+0.32(+2.82%)
Jun 18, 2015	11.40	11.41	11.31	11.32	3,854	+0.08(+0.69%)
Jun 17, 2015	11.39	11.46	11.20	11.24	10,718	-0.23(-2.04%)
Jun 16, 2015	11.30	11.50	11.25	11.47	15,322	+0.09(+0.80%)
Jun 15, 2015	11.38	11.38	11.37	11.38	1,439	-0.00(-0.00%)
Jun 12, 2015	11.34	11.39	11.34	11.38	3,085	+0.01(+0.06%)
Jun 11, 2015	11.43	11.52	11.35	11.37	6,367	-0.11(-0.96%)
Jun 10, 2015	11.23	11.56	11.23	11.49	16,393	+0.38(+3.40%)
Jun 09, 2015	11.21	11.21	11.07	11.11	6,226	-0.13(-1.16%)
Jun 08, 2015	11.34	11.36	11.24	11.24	6,616	+0.01(+0.12%)
Jun 05, 2015	11.36	11.36	11.17	11.23	6,941	-0.28(-2.43%)
Jun 04, 2015	11.56	11.62	11.51	11.51	5,338	-0.25(-2.16%)
Jun 03, 2015	11.80	11.80	11.76	11.76	7,832	-0.02(-0.17%)
Jun 02, 2015	11.78	11.98	11.78	11.78	2,918	-0.03(-0.22%)
Jun 01, 2015	11.53	11.82	11.53	11.80	40,115	+0.23(+2.03%)
May 29, 2015	11.58	11.58	11.57	11.57	921	-0.01(-0.11%)
May 28, 2015	11.60	11.65	11.58	11.58	4,429	-0.04(-0.34%)
May 27, 2015	11.65	11.65	11.62	11.62	615	+0.05(+0.39%)
May 26, 2015	11.63	11.63	11.54	11.58	6,716	+0.01(+0.06%)
May 22, 2015	11.58	11.57	11.57	11.57	5,682	+0.06(+0.51%)
May 21, 2015	11.58	11.58	11.51	11.51	12,123	-0.08(-0.73%)
May 20, 2015	11.65	11.65	11.59	11.60	7,562	-0.07(-0.61%)
May 19, 2015	11.62	11.70	11.60	11.67	14,406	+0.20(+1.76%)
May 18, 2015	11.60	11.66	11.46	11.47	5,555	-0.18(-1.57%)
May 15, 2015	11.58	11.65	11.49	11.65	5,191	+0.00(+0.00%)
May 14, 2015	11.64	11.69	11.60	11.65	10,580	-0.06(-0.50%)
May 13, 2015	11.71	11.75	11.64	11.71	5,281	+0.05(+0.45%)
May 12, 2015	11.64	11.77	11.43	11.65	21,334	-0.21(-1.81%)
May 11, 2015	11.46	11.87	11.43	11.87	14,121	+0.31(+2.65%)
May 08, 2015	11.46	11.58	11.46	11.56	6,757	+0.10(+0.85%)
May 07, 2015	11.42	11.49	11.40	11.47	13,274	-0.08(-0.68%)
May 06, 2015	11.59	11.59	11.53	11.54	2,303	+0.00(+0.00%)
May 05, 2015	11.59	11.60	11.53	11.54	9,221	-0.07(-0.56%)
May 04, 2015	11.58	11.63	11.58	11.61	8,700	+0.03(+0.22%)