Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.910	9.033	8.904	9.022	139,946	+0.07(+0.75%)
Apr 27, 2012	8.943	8.966	8.876	8.954	43,244	-0.06(-0.68%)
Apr 26, 2012	8.870	9.016	8.831	9.016	18,095	+0.08(+0.88%)
Apr 25, 2012	8.938	8.938	8.904	8.938	30,363	+0.08(+0.95%)
Apr 24, 2012	8.831	8.876	8.814	8.854	113,341	+0.05(+0.57%)
Apr 23, 2012	8.915	8.915	8.764	8.803	103,274	-0.19(-2.12%)
Apr 20, 2012	8.960	9.038	8.960	8.994	56,691	-0.02(-0.19%)
Apr 19, 2012	9.027	9.072	9.010	9.010	48,491	-0.03(-0.31%)
Apr 18, 2012	9.094	9.094	9.005	9.038	94,465	-0.14(-1.53%)
Apr 17, 2012	9.072	9.179	9.033	9.179	43,701	+0.04(+0.49%)
Apr 16, 2012	9.139	9.167	9.089	9.134	131,576	-0.03(-0.31%)
Apr 13, 2012	9.195	9.218	9.134	9.162	90,768	+0.02(+0.18%)
Apr 12, 2012	9.089	9.156	9.089	9.145	148,212	+0.04(+0.49%)
Apr 11, 2012	9.123	9.145	9.078	9.100	43,005	+0.17(+1.95%)
Apr 10, 2012	8.982	9.010	8.882	8.926	50,389	-0.06(-0.69%)
Apr 09, 2012	8.971	9.010	8.949	8.988	29,144	-0.07(-0.80%)
Apr 05, 2012	8.943	9.151	8.943	9.061	90,786	+0.10(+1.12%)
Apr 04, 2012	8.982	8.988	8.910	8.960	60,049	-0.17(-1.90%)
Apr 03, 2012	9.352	9.358	9.094	9.134	77,799	-0.24(-2.51%)
Apr 02, 2012	9.352	9.386	9.324	9.369	219,987	-0.06(-0.65%)
Mar 30, 2012	9.391	9.431	9.358	9.431	37,580	+0.08(+0.84%)
Mar 29, 2012	9.447	9.526	9.319	9.352	149,358	-0.21(-2.23%)
Mar 28, 2012	9.644	9.644	9.537	9.565	33,095	-0.11(-1.10%)
Mar 27, 2012	9.688	9.778	9.638	9.672	111,680	+0.04(+0.41%)
Mar 26, 2012	9.560	9.632	9.560	9.632	23,612	+0.03(+0.29%)
Mar 23, 2012	9.515	9.621	9.481	9.604	757,419	+0.11(+1.15%)
Mar 22, 2012	9.554	9.610	9.453	9.495	485,214	-0.05(-0.56%)
Mar 21, 2012	9.476	9.548	9.476	9.548	80,058	+0.06(+0.59%)
Mar 20, 2012	9.548	9.548	9.447	9.492	380,317	-0.17(-1.74%)
Mar 19, 2012	9.722	9.722	9.644	9.660	57,569	-0.05(-0.52%)
Mar 16, 2012	9.739	9.744	9.683	9.711	11,100	-0.05(-0.54%)
Mar 15, 2012	9.672	9.795	9.672	9.764	25,642	+0.06(+0.60%)
Mar 14, 2012	9.700	9.750	9.666	9.705	44,695	-0.01(-0.12%)
Mar 13, 2012	9.604	9.716	9.599	9.716	69,527	+0.22(+2.30%)
Mar 12, 2012	9.537	9.537	9.481	9.498	9,991	-0.13(-1.34%)
Mar 09, 2012	9.677	9.677	9.588	9.627	13,630	+0.03(+0.35%)
Mar 08, 2012	9.504	9.593	9.504	9.593	54,935	+0.16(+1.66%)
Mar 07, 2012	9.419	9.453	9.307	9.436	62,080	+0.06(+0.60%)
Mar 06, 2012	9.526	9.576	9.352	9.380	50,502	-0.29(-2.96%)
Mar 05, 2012	9.672	9.694	9.635	9.666	26,317	-0.13(-1.36%)
Mar 02, 2012	9.789	9.834	9.761	9.799	39,138	-0.02(-0.18%)
Mar 01, 2012	9.632	9.929	9.632	9.817	78,807	+0.19(+1.98%)
Feb 29, 2012	9.672	9.711	9.543	9.627	85,880	+0.07(+0.70%)
Feb 28, 2012	9.515	9.638	9.515	9.560	54,373	+0.12(+1.25%)
Feb 27, 2012	9.476	9.498	9.436	9.442	49,329	-0.11(-1.12%)
Feb 24, 2012	9.548	9.582	9.532	9.548	49,153	+0.05(+0.53%)
Feb 23, 2012	9.492	9.509	9.470	9.498	81,459	-0.04(-0.41%)
Feb 22, 2012	9.526	9.560	9.504	9.537	54,592	+0.06(+0.65%)
Feb 21, 2012	9.492	9.554	9.476	9.476	26,431	-0.05(-0.53%)
Feb 17, 2012	9.526	9.536	9.492	9.526	29,763	-0.04(-0.41%)
Feb 16, 2012	9.520	9.627	9.490	9.565	561,297	-0.05(-0.52%)
Feb 15, 2012	9.666	9.694	9.588	9.616	30,918	+0.07(+0.70%)
Feb 14, 2012	9.588	9.604	9.532	9.548	18,038	-0.10(-1.05%)
Feb 13, 2012	9.532	9.677	9.532	9.649	47,434	+0.18(+1.95%)
Feb 10, 2012	9.408	9.784	9.307	9.464	165,123	-0.12(-1.23%)
Feb 09, 2012	9.447	9.632	9.447	9.582	106,561	+0.17(+1.79%)
Feb 08, 2012	9.375	9.470	9.375	9.414	194,108	+0.08(+0.90%)
Feb 07, 2012	9.274	9.335	9.274	9.330	75,599	+0.01(+0.11%)
Feb 06, 2012	9.296	9.319	9.274	9.319	10,050	-0.08(-0.89%)
Feb 03, 2012	9.369	9.442	9.341	9.403	30,261	+0.12(+1.33%)
Feb 02, 2012	9.055	9.302	9.055	9.279	99,550	+0.30(+3.37%)
Feb 01, 2012	8.635	8.999	8.635	8.977	85,858	+0.36(+4.16%)
Jan 31, 2012	8.573	8.657	8.512	8.618	69,745	+0.18(+2.19%)
Jan 30, 2012	8.473	8.489	8.405	8.433	31,524	-0.06(-0.66%)
Jan 27, 2012	8.473	8.590	8.473	8.489	16,336	+0.02(+0.20%)
Jan 26, 2012	8.534	8.603	8.473	8.473	10,484	-0.02(-0.20%)
Jan 25, 2012	8.506	8.528	8.444	8.489	28,965	+0.07(+0.87%)
Jan 24, 2012	8.428	8.461	8.416	8.416	5,998	-0.06(-0.66%)
Jan 23, 2012	8.282	8.489	8.282	8.473	17,083	+0.14(+1.68%)
Jan 20, 2012	8.450	8.501	8.321	8.332	71,176	-0.07(-0.87%)
Jan 19, 2012	8.377	8.444	8.366	8.405	9,292	+0.10(+1.21%)
Jan 18, 2012	8.248	8.321	8.248	8.304	12,567	+0.04(+0.54%)
Jan 17, 2012	8.377	8.377	8.215	8.260	59,514	+0.04(+0.48%)
Jan 13, 2012	8.220	8.248	8.181	8.220	12,178	-0.02(-0.19%)
Jan 12, 2012	8.288	8.288	8.159	8.236	25,965	-0.03(-0.35%)
Jan 11, 2012	8.220	8.286	8.209	8.265	38,950	+0.01(+0.07%)
Jan 10, 2012	8.304	8.310	8.256	8.260	27,108	+0.06(+0.75%)
Jan 09, 2012	8.204	8.209	8.125	8.198	17,926	+0.07(+0.83%)
Jan 06, 2012	8.086	8.147	8.063	8.131	32,595	+0.06(+0.76%)
Jan 05, 2012	8.030	8.086	8.030	8.069	25,980	+0.00(+0.00%)
Jan 04, 2012	8.103	8.170	8.024	8.069	14,080	-0.05(-0.62%)
Dec 30, 2011	8.035	8.125	8.030	8.119	161,291	+0.07(+0.91%)
Dec 29, 2011	8.024	8.052	7.957	8.047	98,354	+0.01(+0.07%)
Dec 28, 2011	7.923	8.091	7.867	8.041	91,234	+0.02(+0.28%)
Dec 27, 2011	7.884	8.018	7.835	8.018	50,156	+0.12(+1.50%)
Dec 23, 2011	7.878	7.905	7.824	7.900	43,502	+0.22(+2.81%)
Dec 21, 2011	7.576	7.727	7.528	7.684	82,046	+0.08(+1.06%)
Dec 20, 2011	7.582	7.657	7.533	7.603	22,029	+0.17(+2.25%)
Dec 19, 2011	7.555	7.555	7.436	7.436	24,957	-0.16(-2.13%)
Dec 16, 2011	7.635	7.662	7.598	7.598	18,005	+0.02(+0.21%)
Dec 15, 2011	7.630	7.630	7.511	7.582	25,282	-0.01(-0.07%)
Dec 14, 2011	7.662	7.684	7.577	7.587	9,383	-0.05(-0.71%)
Dec 13, 2011	7.776	7.776	7.625	7.641	27,307	-0.05(-0.70%)
Dec 12, 2011	7.754	7.754	7.684	7.695	14,604	-0.16(-2.06%)
Dec 09, 2011	7.738	7.873	7.738	7.857	12,252	+0.10(+1.32%)
Dec 08, 2011	7.857	7.884	7.743	7.754	17,805	-0.16(-1.98%)
Dec 07, 2011	7.878	7.921	7.862	7.910	197,183	-0.02(-0.27%)
Dec 06, 2011	7.889	7.932	7.808	7.932	50,475	-0.05(-0.68%)
Dec 05, 2011	8.045	8.051	7.986	7.986	16,306	+0.01(+0.14%)
Dec 02, 2011	7.970	8.022	7.970	7.975	10,498	-0.04(-0.54%)
Dec 01, 2011	7.986	8.083	7.986	8.018	41,249	+0.06(+0.81%)
Nov 30, 2011	8.029	8.029	7.884	7.954	41,375	+0.24(+3.15%)
Nov 29, 2011	7.824	7.862	7.617	7.711	31,712	-0.10(-1.24%)
Nov 28, 2011	7.824	7.878	7.797	7.808	14,696	+0.16(+2.04%)
Nov 25, 2011	7.635	7.759	7.603	7.652	12,076	-0.04(-0.56%)
Nov 23, 2011	7.840	7.840	7.646	7.695	52,692	-0.26(-3.25%)
Nov 22, 2011	7.975	8.002	7.943	7.954	11,520	-0.03(-0.34%)
Nov 21, 2011	8.110	8.110	7.948	7.981	21,245	-0.26(-3.14%)
Nov 18, 2011	8.331	8.331	8.207	8.239	6,490	-0.08(-0.97%)
Nov 17, 2011	8.412	8.412	8.250	8.320	23,682	-0.05(-0.58%)
Nov 16, 2011	8.353	8.401	8.353	8.369	16,505	-0.11(-1.34%)
Nov 15, 2011	8.541	8.586	8.466	8.482	77,618	-0.02(-0.25%)
Nov 14, 2011	8.660	8.671	8.504	8.504	23,364	-0.06(-0.76%)
Nov 11, 2011	8.563	8.622	8.552	8.568	16,920	+0.05(+0.63%)
Nov 10, 2011	8.541	8.541	8.514	8.514	11,868	-0.01(-0.07%)
Nov 09, 2011	8.622	8.622	8.520	8.520	12,647	-0.29(-3.30%)
Nov 08, 2011	8.816	8.827	8.795	8.811	20,562	+0.02(+0.18%)
Nov 07, 2011	8.730	8.822	8.730	8.795	7,863	+0.06(+0.68%)
Nov 04, 2011	8.768	8.768	8.692	8.735	11,598	-0.06(-0.74%)
Nov 03, 2011	8.773	8.838	8.714	8.800	10,451	-0.02(-0.24%)
Nov 02, 2011	8.779	8.881	8.779	8.822	12,682	+0.10(+1.11%)
Nov 01, 2011	8.665	8.730	8.595	8.725	47,772	-0.03(-0.37%)
Oct 31, 2011	8.795	8.827	8.736	8.757	15,114	-0.15(-1.64%)
Oct 28, 2011	9.108	9.108	8.881	8.903	19,871	-0.22(-2.36%)
Oct 27, 2011	9.010	9.124	8.870	9.118	27,214	+0.30(+3.36%)
Oct 26, 2011	8.660	8.822	8.617	8.822	43,085	+0.23(+2.63%)
Oct 25, 2011	8.633	8.638	8.579	8.595	22,912	-0.09(-1.06%)
Oct 24, 2011	8.741	8.741	8.628	8.687	66,667	+0.18(+2.09%)
Oct 21, 2011	8.601	8.601	8.277	8.509	57,304	-0.01(-0.13%)
Oct 20, 2011	8.676	8.676	8.466	8.520	31,066	-0.22(-2.47%)
Oct 19, 2011	8.784	8.833	8.728	8.735	15,381	-0.11(-1.28%)
Oct 18, 2011	8.692	8.849	8.692	8.849	14,194	+0.05(+0.61%)
Oct 17, 2011	8.940	8.940	8.725	8.795	30,157	-0.16(-1.75%)
Oct 14, 2011	8.934	8.951	8.915	8.951	32,969	+0.02(+0.24%)
Oct 13, 2011	8.741	8.957	8.703	8.930	103,097	+0.09(+0.98%)
Oct 12, 2011	8.741	8.892	8.735	8.843	62,207	+0.16(+1.80%)
Oct 11, 2011	8.579	8.687	8.552	8.687	24,167	+0.06(+0.69%)
Oct 10, 2011	8.504	8.719	8.504	8.628	44,528	+0.26(+3.16%)
Oct 07, 2011	8.363	8.401	8.229	8.363	78,534	+0.00(+0.00%)
Oct 06, 2011	8.342	8.363	8.283	8.363	111,800	+0.14(+1.70%)
Oct 05, 2011	8.002	8.223	7.894	8.223	101,736	+0.13(+1.67%)
Oct 04, 2011	7.905	8.159	7.851	8.088	85,652	+0.11(+1.35%)
Oct 03, 2011	8.083	8.121	7.943	7.981	75,320	-0.12(-1.46%)
Sep 30, 2011	8.326	8.326	8.078	8.099	41,895	-0.24(-2.85%)
Sep 29, 2011	8.369	8.487	8.261	8.336	54,789	+0.05(+0.65%)
Sep 28, 2011	8.471	8.471	8.245	8.283	36,602	-0.20(-2.41%)
Sep 27, 2011	8.466	8.601	8.466	8.487	71,374	+0.22(+2.67%)
Sep 26, 2011	8.250	8.309	8.111	8.266	83,836	-0.12(-1.41%)
Sep 23, 2011	8.299	8.407	8.245	8.385	37,271	+0.05(+0.58%)
Sep 22, 2011	8.412	8.412	8.212	8.336	83,821	-0.43(-4.86%)
Sep 21, 2011	8.957	8.978	8.746	8.762	39,066	-0.23(-2.52%)
Sep 20, 2011	8.994	9.070	8.930	8.989	62,940	+0.02(+0.18%)
Sep 19, 2011	8.951	9.000	8.870	8.973	30,042	-0.23(-2.46%)
Sep 16, 2011	9.151	9.253	9.151	9.199	50,602	+0.04(+0.41%)
Sep 15, 2011	9.064	9.172	9.064	9.161	37,646	+0.17(+1.86%)
Sep 14, 2011	9.086	9.086	8.854	8.994	98,550	-0.09(-1.01%)
Sep 13, 2011	9.064	9.091	8.946	9.086	110,658	+0.04(+0.48%)
Sep 12, 2011	9.032	9.167	8.876	9.043	250,740	-0.11(-1.18%)
Sep 09, 2011	9.383	9.383	9.108	9.151	133,066	-0.24(-2.53%)
Sep 08, 2011	9.415	9.442	9.372	9.388	23,780	-0.10(-1.02%)
Sep 07, 2011	9.469	9.517	9.442	9.485	81,909	+0.14(+1.50%)
Sep 06, 2011	9.237	9.345	9.215	9.345	56,844	-0.16(-1.65%)
Sep 02, 2011	9.598	9.674	9.496	9.501	55,522	-0.23(-2.33%)
Sep 01, 2011	9.765	9.776	9.701	9.728	60,453	-0.03(-0.28%)
Aug 31, 2011	9.711	9.819	9.711	9.755	33,403	+0.08(+0.86%)
Aug 30, 2011	9.517	9.672	9.517	9.672	16,718	+0.10(+1.05%)
Aug 29, 2011	9.560	9.587	9.458	9.571	46,371	+0.10(+1.02%)
Aug 26, 2011	9.329	9.490	9.307	9.474	26,131	+0.18(+1.91%)
Aug 25, 2011	9.431	9.442	9.237	9.296	64,822	-0.24(-2.54%)
Aug 24, 2011	9.571	9.571	9.463	9.539	34,286	-0.12(-1.28%)
Aug 23, 2011	9.690	9.782	9.356	9.663	246,730	+0.10(+1.07%)
Aug 22, 2011	9.706	9.706	9.458	9.560	39,862	-0.06(-0.62%)
Aug 19, 2011	9.366	9.803	9.366	9.620	99,382	+0.04(+0.39%)
Aug 18, 2011	9.690	9.690	9.517	9.582	45,173	-0.28(-2.84%)
Aug 17, 2011	9.825	9.862	9.792	9.862	42,690	+0.04(+0.38%)
Aug 16, 2011	9.852	9.954	9.755	9.825	61,246	-0.13(-1.30%)
Aug 15, 2011	9.884	9.954	9.879	9.954	14,921	+0.24(+2.50%)
Aug 12, 2011	9.787	9.787	9.663	9.711	32,470	-0.13(-1.32%)
Aug 11, 2011	9.631	9.943	9.631	9.841	38,004	+0.44(+4.70%)
Aug 10, 2011	9.523	9.663	9.339	9.399	81,705	-0.22(-2.30%)
Aug 09, 2011	9.312	9.879	9.275	9.620	105,658	+0.40(+4.39%)
Aug 08, 2011	9.312	9.668	9.113	9.215	154,074	-0.65(-6.56%)
Aug 05, 2011	9.954	9.954	9.631	9.862	46,763	-0.26(-2.56%)
Aug 04, 2011	10.27	10.27	10.12	10.12	80,229	-0.39(-3.69%)
Aug 03, 2011	10.49	10.54	10.41	10.51	55,631	+0.01(+0.10%)
Aug 02, 2011	10.59	10.62	10.50	10.50	64,707	-0.18(-1.72%)
Aug 01, 2011	10.63	10.68	10.54	10.68	79,721	+0.17(+1.59%)
Jul 29, 2011	10.50	10.57	10.49	10.51	181,976	-0.11(-1.02%)
Jul 28, 2011	10.63	10.72	10.60	10.62	44,361	+0.05(+0.46%)
Jul 27, 2011	10.66	10.66	10.57	10.57	21,636	-0.10(-0.91%)
Jul 26, 2011	10.73	10.73	10.67	10.67	38,818	+0.02(+0.20%)
Jul 25, 2011	10.59	10.67	10.51	10.65	97,643	+0.00(+0.00%)
Jul 22, 2011	10.68	10.68	10.64	10.65	43,623	+0.00(+0.00%)
Jul 21, 2011	10.53	10.67	10.52	10.65	84,391	+0.15(+1.39%)
Jul 20, 2011	10.48	10.57	10.47	10.50	85,590	+0.18(+1.72%)
Jul 19, 2011	10.28	10.35	10.26	10.33	74,647	+0.17(+1.65%)
Jul 18, 2011	10.25	10.25	10.13	10.16	51,475	-0.12(-1.15%)
Jul 15, 2011	10.28	10.33	10.28	10.28	16,900	+0.09(+0.90%)
Jul 14, 2011	10.29	10.30	10.19	10.19	26,892	-0.08(-0.74%)
Jul 13, 2011	10.20	10.38	10.20	10.26	26,521	+0.09(+0.90%)
Jul 12, 2011	10.19	10.20	10.13	10.17	25,150	-0.15(-1.46%)
Jul 11, 2011	10.30	10.39	10.27	10.32	35,586	-0.08(-0.73%)
Jul 08, 2011	10.30	10.40	10.30	10.40	31,007	-0.06(-0.62%)
Jul 07, 2011	10.42	10.46	10.42	10.46	20,614	+0.04(+0.41%)
Jul 06, 2011	10.42	10.42	10.38	10.42	24,479	+0.02(+0.16%)
Jul 05, 2011	10.39	10.40	10.35	10.40	28,422	-0.01(-0.05%)
Jul 01, 2011	10.34	10.42	10.34	10.41	21,386	+0.08(+0.78%)
Jun 30, 2011	10.22	10.33	10.22	10.33	16,002	+0.14(+1.34%)
Jun 29, 2011	10.09	10.19	10.09	10.19	13,445	+0.11(+1.11%)
Jun 28, 2011	9.954	10.08	9.954	10.08	50,496	+0.08(+0.75%)
Jun 27, 2011	9.873	10.01	9.873	10.00	32,681	+0.11(+1.09%)
Jun 24, 2011	9.873	9.895	9.819	9.895	48,259	-0.02(-0.16%)
Jun 23, 2011	9.911	9.911	9.819	9.911	44,077	-0.05(-0.54%)
Jun 22, 2011	9.992	9.997	9.944	9.965	13,554	-0.08(-0.82%)
Jun 21, 2011	9.927	10.08	9.927	10.05	91,764	+0.13(+1.32%)
Jun 20, 2011	9.868	9.927	9.868	9.916	41,429	-0.03(-0.33%)
Jun 17, 2011	9.927	9.981	9.927	9.949	34,998	-0.01(-0.05%)
Jun 16, 2011	9.992	10.02	9.895	9.954	93,051	-0.13(-1.28%)
Jun 15, 2011	10.08	10.08	10.01	10.08	62,728	-0.14(-1.37%)
Jun 14, 2011	10.15	10.22	10.15	10.22	33,509	+0.21(+2.09%)
Jun 13, 2011	10.08	10.08	9.965	10.01	99,942	-0.13(-1.32%)
Jun 10, 2011	10.27	10.36	10.15	10.15	136,244	-0.32(-3.04%)
Jun 09, 2011	10.44	10.52	10.44	10.47	39,953	+0.01(+0.10%)
Jun 08, 2011	10.44	10.47	10.44	10.46	41,027	-0.05(-0.51%)
Jun 07, 2011	10.53	10.57	10.50	10.51	31,176	+0.08(+0.77%)
Jun 06, 2011	10.51	10.51	10.42	10.43	9,643	-0.09(-0.82%)
Jun 03, 2011	10.53	10.60	10.48	10.51	40,290	+0.31(+3.02%)
May 24, 2011	10.24	10.27	10.21	10.21	10,296	+0.03(+0.26%)
May 23, 2011	10.33	10.34	10.05	10.18	40,960	-0.26(-2.53%)
May 20, 2011	10.50	10.50	10.43	10.44	5,852	-0.09(-0.82%)
May 19, 2011	10.53	10.56	10.50	10.53	14,928	-0.05(-0.51%)
May 18, 2011	10.50	10.61	10.35	10.59	5,977	+0.13(+1.24%)
May 17, 2011	10.46	10.46	10.43	10.46	5,980	-0.04(-0.38%)
May 16, 2011	10.54	10.59	10.49	10.50	18,797	-0.07(-0.70%)
May 13, 2011	10.71	10.73	10.56	10.57	17,912	-0.19(-1.80%)
May 12, 2011	10.77	10.83	10.75	10.76	50,488	-0.01(-0.10%)
May 11, 2011	10.75	11.02	10.72	10.77	106,639	-0.03(-0.29%)
May 10, 2011	10.75	10.84	10.69	10.80	50,483	+0.14(+1.30%)
May 09, 2011	10.63	10.69	10.62	10.67	45,429	+0.10(+0.92%)
May 06, 2011	10.58	10.65	10.57	10.57	11,219	+0.09(+0.88%)
May 05, 2011	10.47	10.60	10.47	10.48	33,277	+0.03(+0.31%)
May 04, 2011	10.44	10.49	10.42	10.44	50,965	-0.03(-0.26%)
May 03, 2011	10.47	10.49	10.45	10.47	55,471	-0.05(-0.46%)