Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	38.81	38.87	38.75	38.75	5,417	-0.35(-0.90%)
Apr 29, 2024	39.17	39.16	38.62	39.10	22,255	+0.74(+1.93%)
Apr 26, 2024	37.61	38.36	37.53	38.36	25,655	+0.63(+1.67%)
Apr 25, 2024	37.44	37.86	36.72	37.73	13,890	+0.39(+1.04%)
Apr 24, 2024	37.31	37.55	37.14	37.34	13,223	+0.31(+0.84%)
Apr 23, 2024	36.97	37.08	36.36	37.03	88,528	-0.14(-0.37%)
Apr 22, 2024	37.49	37.49	36.92	37.17	13,392	-0.56(-1.48%)
Apr 19, 2024	38.15	38.28	37.68	37.73	14,118	-0.47(-1.23%)
Apr 18, 2024	38.37	38.59	38.09	38.20	8,133	+0.23(+0.61%)
Apr 17, 2024	38.10	38.12	37.94	37.97	7,864	+0.12(+0.32%)
Apr 16, 2024	38.20	38.20	37.69	37.85	14,819	-1.12(-2.88%)
Apr 15, 2024	39.69	39.90	38.95	38.97	13,404	-0.30(-0.76%)
Apr 12, 2024	39.96	39.96	39.26	39.27	4,266	-0.90(-2.24%)
Apr 11, 2024	39.88	40.27	39.88	40.17	2,261	+0.23(+0.57%)
Apr 10, 2024	40.11	40.20	39.85	39.94	1,984	-0.48(-1.18%)
Apr 09, 2024	40.51	40.59	40.34	40.42	14,605	+0.21(+0.52%)
Apr 08, 2024	40.41	40.56	40.16	40.21	19,294	-0.19(-0.47%)
Apr 05, 2024	40.40	40.43	40.32	40.40	2,727	-0.02(-0.05%)
Apr 04, 2024	40.44	40.55	40.22	40.42	15,494	+0.12(+0.30%)
Apr 03, 2024	39.86	40.40	39.71	40.30	25,047	+0.51(+1.28%)
Apr 02, 2024	40.00	40.25	39.79	39.79	11,284	+0.04(+0.10%)
Apr 01, 2024	39.70	39.85	39.60	39.75	15,744	+0.13(+0.33%)
Mar 28, 2024	39.38	39.62	39.28	39.62	19,279	-0.12(-0.31%)
Mar 27, 2024	39.82	39.82	39.82	39.74	1,347	-0.13(-0.32%)
Mar 26, 2024	39.89	40.08	39.74	39.87	9,074	+0.00(+0.01%)
Mar 25, 2024	39.85	39.90	39.75	39.87	12,079	+0.16(+0.40%)
Mar 22, 2024	39.46	39.82	39.46	39.71	5,390	+0.49(+1.25%)
Mar 21, 2024	39.21	39.31	39.20	39.22	16,186	+0.13(+0.34%)
Mar 20, 2024	39.17	39.17	38.76	39.09	9,990	-0.48(-1.22%)
Mar 19, 2024	39.54	39.75	39.51	39.57	15,294	+0.04(+0.10%)
Mar 18, 2024	39.57	39.59	39.51	39.53	1,529	-0.22(-0.55%)
Mar 15, 2024	39.81	39.83	39.75	39.75	7,448	-0.06(-0.15%)
Mar 14, 2024	39.90	39.90	39.76	39.81	6,206	-0.52(-1.28%)
Mar 13, 2024	40.27	40.33	40.06	40.33	4,284	-0.31(-0.77%)
Mar 12, 2024	40.74	40.80	40.60	40.64	4,063	+0.53(+1.32%)
Mar 11, 2024	40.24	40.67	40.09	40.11	16,638	-0.42(-1.04%)
Mar 08, 2024	41.24	41.51	40.22	40.53	54,729	-0.44(-1.07%)
Mar 07, 2024	40.55	41.09	40.55	40.97	89,071	+0.31(+0.76%)
Mar 06, 2024	40.50	40.77	40.50	40.66	28,490	+0.90(+2.26%)
Mar 05, 2024	39.93	40.19	39.67	39.76	18,126	-0.16(-0.39%)
Mar 04, 2024	39.96	40.07	39.88	39.91	14,559	+0.52(+1.31%)
Mar 01, 2024	39.15	39.49	39.15	39.40	2,358	+0.59(+1.51%)
Feb 29, 2024	38.80	38.95	38.78	38.81	10,364	+0.16(+0.40%)
Feb 28, 2024	39.09	39.09	38.56	38.66	14,597	-0.33(-0.85%)
Feb 27, 2024	39.02	39.22	38.83	38.99	38,037	-0.15(-0.38%)
Feb 26, 2024	39.16	39.33	38.96	39.14	20,297	+0.23(+0.59%)
Feb 23, 2024	39.31	39.31	38.68	38.91	45,260	-0.10(-0.26%)
Feb 22, 2024	38.64	39.07	38.64	39.01	44,328	+0.62(+1.62%)
Feb 21, 2024	38.44	38.60	38.32	38.39	14,092	-0.49(-1.26%)
Feb 20, 2024	39.24	39.24	38.86	38.88	82,681	-0.03(-0.08%)
Feb 16, 2024	38.99	39.66	38.69	38.91	72,823	+0.21(+0.54%)
Feb 15, 2024	38.29	38.75	38.29	38.70	19,291	+0.32(+0.83%)
Feb 14, 2024	38.36	38.51	37.85	38.38	21,922	+0.62(+1.64%)
Feb 13, 2024	37.93	37.93	37.66	37.76	11,156	-0.57(-1.49%)
Feb 12, 2024	38.21	38.38	38.20	38.33	10,674	+0.13(+0.34%)
Feb 09, 2024	38.00	38.20	37.92	38.20	9,990	+0.36(+0.95%)
Feb 08, 2024	37.69	37.94	37.69	37.84	7,258	+0.24(+0.64%)
Feb 07, 2024	37.36	37.62	37.16	37.60	23,465	+0.29(+0.78%)
Feb 06, 2024	37.24	37.32	37.10	37.31	37,617	+0.23(+0.63%)
Feb 05, 2024	37.04	37.24	36.87	37.08	29,589	+0.23(+0.61%)
Feb 02, 2024	36.15	36.96	36.15	36.85	6,323	+0.48(+1.32%)
Feb 01, 2024	36.48	36.49	36.18	36.37	14,231	+0.21(+0.58%)
Jan 31, 2024	36.25	36.30	36.16	36.16	16,920	-0.07(-0.19%)
Jan 30, 2024	36.06	36.30	36.05	36.23	17,120	+0.33(+0.92%)
Jan 29, 2024	35.93	36.00	35.77	35.90	15,463	+0.14(+0.39%)
Jan 26, 2024	35.88	35.88	35.73	35.76	15,574	+0.13(+0.38%)
Jan 25, 2024	35.91	35.98	35.50	35.62	22,736	-0.22(-0.60%)
Jan 24, 2024	35.69	36.10	35.66	35.84	49,532	+0.51(+1.44%)
Jan 23, 2024	35.01	35.43	35.01	35.33	37,054	+0.51(+1.46%)
Jan 22, 2024	34.60	34.91	34.60	34.82	20,316	+0.36(+1.04%)
Jan 19, 2024	34.14	34.47	34.09	34.46	6,267	+0.39(+1.14%)
Jan 18, 2024	34.09	34.35	33.98	34.07	38,118	+0.46(+1.37%)
Jan 17, 2024	33.59	33.88	33.29	33.61	4,055	-0.41(-1.21%)
Jan 16, 2024	34.10	34.20	33.98	34.02	27,143	-0.61(-1.76%)
Jan 12, 2024	34.35	34.78	34.35	34.63	19,763	+0.66(+1.94%)
Jan 11, 2024	33.81	34.16	33.81	33.97	9,817	+0.13(+0.38%)
Jan 10, 2024	33.66	33.88	33.66	33.84	3,505	+0.31(+0.92%)
Jan 09, 2024	33.55	33.76	33.22	33.53	6,139	-0.61(-1.78%)
Jan 08, 2024	33.90	34.18	33.87	34.14	10,414	+0.34(+1.00%)
Jan 05, 2024	33.58	33.90	33.39	33.80	20,924	+0.09(+0.27%)
Jan 04, 2024	33.53	33.73	33.33	33.71	4,139	+0.08(+0.24%)
Jan 03, 2024	33.82	33.82	33.48	33.63	3,673	-0.39(-1.15%)
Jan 02, 2024	34.14	34.14	34.00	34.02	6,570	-0.57(-1.65%)
Dec 29, 2023	34.65	34.65	34.51	34.59	1,676	+0.08(+0.23%)
Dec 28, 2023	34.48	34.57	34.48	34.51	4,463	+0.13(+0.38%)
Dec 27, 2023	34.21	34.56	34.16	34.38	8,310	+0.39(+1.14%)
Dec 26, 2023	33.83	34.18	33.83	33.99	10,290	+0.46(+1.38%)
Dec 22, 2023	33.21	33.59	33.21	33.53	3,160	+0.05(+0.15%)
Dec 21, 2023	33.25	33.91	33.25	33.48	7,695	+0.41(+1.25%)
Dec 20, 2023	33.93	33.98	32.46	33.07	14,660	-0.95(-2.79%)
Dec 19, 2023	34.04	34.04	34.01	34.01	955	-0.09(-0.26%)
Dec 18, 2023	34.04	34.26	33.86	34.10	5,901	-0.13(-0.39%)
Dec 15, 2023	33.98	34.30	33.98	34.24	8,812	-0.01(-0.04%)
Dec 14, 2023	34.16	34.50	34.16	34.25	9,985	+0.31(+0.90%)
Dec 13, 2023	33.62	33.94	33.57	33.94	2,708	+0.47(+1.42%)
Dec 12, 2023	33.53	33.74	33.17	33.47	7,982	-0.34(-0.99%)
Dec 11, 2023	33.73	33.81	33.73	33.81	1,839	+0.30(+0.88%)
Dec 08, 2023	33.25	33.57	33.25	33.51	9,023	+0.19(+0.56%)
Dec 07, 2023	33.18	33.36	33.09	33.32	5,392	+0.48(+1.47%)
Dec 06, 2023	32.81	32.93	32.81	32.84	7,172	+0.35(+1.06%)
Dec 05, 2023	32.53	32.68	32.42	32.49	5,721	+0.02(+0.06%)
Dec 04, 2023	32.52	32.68	32.18	32.47	17,153	-0.39(-1.17%)
Dec 01, 2023	32.37	32.86	32.37	32.86	2,028	+0.36(+1.09%)
Nov 30, 2023	32.65	32.66	32.50	32.50	3,331	-0.18(-0.54%)
Nov 29, 2023	32.19	32.73	32.11	32.68	8,279	+0.78(+2.45%)
Nov 28, 2023	31.89	32.09	31.88	31.90	4,047	-0.07(-0.22%)
Nov 27, 2023	32.02	32.12	31.49	31.97	14,989	-0.20(-0.61%)
Nov 24, 2023	32.35	32.58	31.94	32.17	25,813	-0.05(-0.15%)
Nov 22, 2023	32.12	32.57	32.04	32.22	7,928	-0.07(-0.21%)
Nov 21, 2023	31.99	32.37	31.90	32.29	7,515	+0.49(+1.55%)
Nov 20, 2023	31.38	31.95	31.33	31.79	10,291	+0.48(+1.55%)
Nov 17, 2023	31.30	31.49	31.04	31.31	19,405	+0.11(+0.35%)
Nov 16, 2023	31.46	32.12	31.01	31.20	18,381	-0.16(-0.50%)
Nov 15, 2023	31.03	31.81	30.88	31.36	54,226	+0.36(+1.15%)
Nov 14, 2023	30.65	31.05	30.65	31.00	3,568	+0.69(+2.28%)
Nov 13, 2023	30.29	30.38	29.88	30.31	40,739	-0.30(-0.97%)
Nov 10, 2023	30.43	30.61	30.43	30.61	18,037	+0.50(+1.67%)
Nov 09, 2023	30.39	30.39	29.67	30.10	10,474	+0.03(+0.10%)
Nov 08, 2023	29.92	30.07	29.90	30.07	9,662	-0.01(-0.03%)
Nov 07, 2023	29.83	30.09	29.76	30.08	12,636	+0.41(+1.40%)
Nov 06, 2023	29.33	30.31	29.33	29.67	17,107	+0.07(+0.23%)
Nov 03, 2023	29.16	29.77	29.16	29.60	9,870	+0.68(+2.36%)
Nov 02, 2023	28.55	29.18	28.43	28.92	61,702	+0.79(+2.81%)
Nov 01, 2023	27.78	28.16	26.69	28.13	9,397	+0.16(+0.56%)
Oct 31, 2023	28.28	28.50	27.89	27.97	56,545	-0.55(-1.94%)
Oct 30, 2023	28.11	28.63	28.11	28.52	6,901	+0.68(+2.45%)
Oct 27, 2023	27.69	27.84	27.54	27.84	17,926	-0.09(-0.34%)
Oct 26, 2023	28.29	29.48	27.79	27.94	40,557	-0.34(-1.20%)
Oct 25, 2023	28.65	28.65	28.24	28.28	7,518	-0.47(-1.65%)
Oct 24, 2023	28.71	28.94	28.71	28.75	3,158	+0.08(+0.28%)
Oct 23, 2023	28.74	28.95	28.41	28.67	16,467	-0.15(-0.51%)
Oct 20, 2023	28.94	29.15	28.82	28.82	10,649	-0.35(-1.18%)
Oct 19, 2023	29.27	29.61	29.03	29.17	14,081	+0.02(+0.07%)
Oct 18, 2023	29.16	29.26	29.13	29.15	11,103	-0.51(-1.73%)
Oct 17, 2023	29.81	29.82	29.61	29.66	23,837	-0.45(-1.51%)
Oct 16, 2023	30.20	30.20	30.11	30.11	10,423	-0.12(-0.39%)
Oct 13, 2023	30.49	30.70	30.23	30.23	7,294	-0.26(-0.86%)
Oct 12, 2023	30.42	30.73	30.34	30.50	9,052	-0.07(-0.24%)
Oct 11, 2023	30.67	30.68	30.50	30.57	6,549	+0.05(+0.16%)
Oct 10, 2023	30.32	30.81	30.32	30.52	15,472	+0.33(+1.08%)
Oct 09, 2023	29.89	30.30	29.89	30.19	5,589	-0.19(-0.62%)
Oct 06, 2023	29.91	30.45	29.91	30.38	4,107	+0.59(+1.99%)
Oct 05, 2023	29.73	29.87	29.73	29.79	8,062	+0.21(+0.70%)
Oct 04, 2023	29.63	29.85	29.52	29.58	17,021	-0.00(-0.00%)
Oct 03, 2023	29.87	29.97	29.58	29.58	13,252	-0.23(-0.76%)
Oct 02, 2023	29.63	29.86	29.63	29.81	6,404	+0.21(+0.70%)
Sep 29, 2023	29.69	29.69	29.60	29.60	1,569	+0.00(+0.00%)
Sep 28, 2023	29.15	29.60	29.15	29.60	762	+0.39(+1.35%)
Sep 27, 2023	29.01	29.25	29.01	29.20	7,361	+0.32(+1.09%)
Sep 26, 2023	29.07	29.07	28.89	28.89	3,975	-0.52(-1.78%)
Sep 25, 2023	29.32	29.41	29.29	29.41	17,864	+0.20(+0.68%)
Sep 22, 2023	29.01	29.46	28.95	29.21	23,482	+0.45(+1.56%)
Sep 21, 2023	29.02	29.02	28.73	28.77	6,020	-0.74(-2.49%)
Sep 20, 2023	29.57	29.74	29.47	29.50	15,600	-0.18(-0.60%)
Sep 19, 2023	29.73	29.73	29.34	29.68	23,634	-0.32(-1.05%)
Sep 18, 2023	29.98	30.13	29.92	29.99	17,797	-0.07(-0.23%)
Sep 15, 2023	30.32	30.60	30.01	30.06	19,145	-0.11(-0.36%)
Sep 14, 2023	30.11	30.39	30.06	30.17	53,504	+0.34(+1.13%)
Sep 13, 2023	29.81	30.00	29.63	29.84	7,527	+0.12(+0.40%)
Sep 12, 2023	29.74	29.89	29.51	29.72	14,854	-0.19(-0.63%)
Sep 11, 2023	30.36	30.36	29.84	29.91	24,217	-0.44(-1.43%)
Sep 08, 2023	30.57	30.58	30.30	30.34	8,290	+0.12(+0.40%)
Sep 07, 2023	30.48	30.67	30.21	30.22	30,870	-0.21(-0.68%)
Sep 06, 2023	30.50	30.78	30.31	30.43	4,927	-0.25(-0.80%)
Sep 05, 2023	30.51	30.78	30.51	30.68	13,550	-0.06(-0.19%)
Sep 01, 2023	30.72	31.04	30.72	30.74	28,543	+0.03(+0.10%)
Aug 31, 2023	30.78	30.78	30.61	30.71	2,056	-0.16(-0.51%)
Aug 30, 2023	30.86	30.91	30.86	30.86	1,833	+0.12(+0.39%)
Aug 29, 2023	30.47	30.84	30.42	30.75	9,212	+0.12(+0.39%)
Aug 28, 2023	30.55	30.96	30.19	30.63	64,495	+0.02(+0.06%)
Aug 25, 2023	30.92	31.14	30.25	30.61	45,930	-0.26(-0.83%)
Aug 24, 2023	31.01	31.28	30.77	30.86	10,924	+0.22(+0.71%)
Aug 23, 2023	30.29	30.78	30.15	30.65	6,089	+0.70(+2.34%)
Aug 22, 2023	30.04	30.18	29.82	29.95	62,644	-0.05(-0.16%)
Aug 21, 2023	29.81	30.28	29.66	29.99	39,210	-0.09(-0.31%)
Aug 18, 2023	30.27	30.52	29.95	30.09	20,079	-0.27(-0.89%)
Aug 17, 2023	30.01	30.53	29.98	30.36	11,766	+0.43(+1.45%)
Aug 16, 2023	30.10	30.55	29.87	29.93	6,734	-0.04(-0.13%)
Aug 14, 2023				29.97	182	-0.15(-0.49%)
Aug 11, 2023	30.40	30.40	29.25	30.11	31,983	-0.18(-0.59%)
Aug 10, 2023	31.18	31.27	30.29	30.29	55,443	-0.88(-2.82%)
Aug 09, 2023	30.99	31.44	30.99	31.17	9,011	+0.39(+1.28%)
Aug 08, 2023	30.82	30.82	30.52	30.78	12,114	-0.32(-1.04%)
Aug 07, 2023	31.20	31.39	30.80	31.10	19,971	-0.08(-0.26%)
Aug 04, 2023	31.15	31.58	31.05	31.18	14,212	+0.08(+0.26%)
Aug 03, 2023	31.38	31.38	30.69	31.10	4,406	-0.54(-1.72%)
Aug 02, 2023	31.92	31.92	31.43	31.64	4,111	-0.77(-2.38%)
Aug 01, 2023	32.74	32.74	32.27	32.41	4,987	-0.48(-1.47%)
Jul 31, 2023	33.15	33.41	32.78	32.90	11,544	-0.65(-1.94%)
Jul 28, 2023	33.51	33.61	33.51	33.55	4,083	+0.35(+1.04%)
Jul 27, 2023	33.38	33.56	33.20	33.20	3,850	-0.30(-0.90%)
Jul 26, 2023	33.53	33.77	33.16	33.50	9,676	-0.24(-0.70%)
Jul 25, 2023	33.48	33.74	33.48	33.74	3,885	+0.44(+1.32%)
Jul 24, 2023	33.25	33.30	33.22	33.30	2,250	+0.33(+0.99%)
Jul 21, 2023	32.77	33.37	32.33	32.98	16,820	+0.46(+1.43%)
Jul 20, 2023	33.40	33.45	32.05	32.51	18,377	-1.06(-3.15%)
Jul 19, 2023	32.85	33.57	32.58	33.57	4,515	+0.62(+1.89%)
Jul 18, 2023	33.12	33.24	32.73	32.95	16,545	-0.41(-1.24%)
Jul 17, 2023	33.14	33.37	32.76	33.36	4,331	+0.45(+1.38%)
Jul 14, 2023	33.32	33.32	32.54	32.91	5,414	+0.16(+0.48%)
Jul 13, 2023	32.20	32.79	32.20	32.75	4,219	+0.70(+2.19%)
Jul 12, 2023	31.73	32.05	31.73	32.05	10,590	+0.51(+1.63%)
Jul 11, 2023	31.46	31.54	31.44	31.54	7,986	+0.43(+1.40%)
Jul 10, 2023	31.01	31.14	30.99	31.10	8,925	-0.35(-1.10%)
Jul 07, 2023	31.23	31.56	31.23	31.45	4,901	+0.47(+1.53%)
Jul 06, 2023	31.11	31.23	30.95	30.97	3,514	-0.44(-1.41%)
Jul 05, 2023	31.43	31.43	31.42	31.42	987	-0.15(-0.47%)
Jul 03, 2023	31.44	31.59	31.43	31.56	1,907	+0.63(+2.03%)
Jun 30, 2023	31.49	31.49	30.69	30.94	3,526	-0.12(-0.38%)
Jun 29, 2023	30.70	31.47	30.70	31.06	6,159	+0.25(+0.82%)
Jun 28, 2023	31.14	31.39	30.71	30.80	4,089	-0.60(-1.92%)
Jun 27, 2023	31.10	31.46	30.36	31.41	124,700	+0.21(+0.66%)
Jun 26, 2023	31.03	31.20	31.04	31.20	3,231	+0.19(+0.60%)
Jun 22, 2023				31.01	71	-0.11(-0.35%)
Jun 21, 2023	31.19	31.38	31.00	31.12	8,350	-0.19(-0.60%)
Jun 20, 2023	31.32	31.49	31.17	31.31	19,272	+0.19(+0.60%)
Jun 16, 2023	30.97	31.48	30.97	31.12	2,979	-0.07(-0.22%)
Jun 15, 2023	30.90	31.49	30.84	31.19	3,737	+5.22(+20.11%)
May 08, 2023	25.93	26.00	25.93	25.97	5,807	-0.05(-0.21%)
May 05, 2023	25.78	26.02	25.78	26.02	1,570	+0.39(+1.52%)
May 04, 2023	25.61	25.69	25.58	25.63	8,132	+0.11(+0.45%)
May 03, 2023	25.48	26.00	25.48	25.52	28,665	+0.28(+1.11%)
May 02, 2023	25.17	25.31	25.07	25.24	3,269	-0.28(-1.08%)