Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Fund (NY: TWN )

44.55 +1.53 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.222 6.232 6.222 6.232 60,909 -0.04(-0.58%)
Dec 30, 2003 6.274 6.280 6.259 6.269 14,320 +0.00(+0.00%)
Dec 29, 2003 6.217 6.269 6.217 6.269 26,158 +0.04(+0.59%)
Dec 26, 2003 6.285 6.290 6.232 6.232 15,656 -0.05(-0.83%)
Dec 24, 2003 6.170 6.337 6.128 6.285 42,006 +0.16(+2.65%)
Dec 23, 2003 6.211 6.211 6.122 6.122 46,397 -0.10(-1.60%)
Dec 22, 2003 6.206 6.227 6.206 6.222 11,456 +0.06(+0.93%)
Dec 19, 2003 6.164 6.164 6.159 6.164 7,446 -0.02(-0.25%)
Dec 18, 2003 6.070 6.180 6.060 6.180 78,284 +0.13(+2.16%)
Dec 17, 2003 6.049 6.075 5.981 6.049 88,785 -0.07(-1.20%)
Dec 16, 2003 6.138 6.154 6.101 6.122 50,025 -0.03(-0.51%)
Dec 15, 2003 6.185 6.185 6.154 6.154 32,268 -0.08(-1.34%)
Dec 12, 2003 6.086 6.259 6.086 6.238 65,491 +0.17(+2.85%)
Dec 11, 2003 6.028 6.075 6.023 6.065 26,540 +0.12(+2.03%)
Dec 10, 2003 6.039 6.039 5.944 5.944 44,297 -0.11(-1.82%)
Dec 09, 2003 6.033 6.096 6.033 6.054 18,139 +0.01(+0.09%)
Dec 08, 2003 6.070 6.070 6.039 6.049 23,103 -0.02(-0.35%)
Dec 05, 2003 6.143 6.149 6.112 6.070 44,297 -0.08(-1.36%)
Dec 04, 2003 6.091 6.154 6.091 6.154 31,504 +0.05(+0.86%)
Dec 03, 2003 6.096 6.101 6.096 6.101 91,077 -0.02(-0.34%)
Dec 02, 2003 6.091 6.128 6.086 6.122 105,779 +0.02(+0.34%)
Dec 01, 2003 6.091 6.101 6.091 6.101 54,417 +0.04(+0.60%)
Nov 28, 2003 6.070 6.070 6.039 6.065 8,401 -0.05(-0.77%)
Nov 26, 2003 6.112 6.112 6.112 6.112 7,064 -0.02(-0.26%)
Nov 25, 2003 6.044 6.128 6.044 6.128 20,430 +0.04(+0.69%)
Nov 24, 2003 6.065 6.086 6.039 6.086 35,132 +0.07(+1.22%)
Nov 21, 2003 5.944 5.997 5.944 6.012 14,511 +0.08(+1.41%)
Nov 20, 2003 5.971 6.018 5.971 5.929 87,067 -0.24(-3.82%)
Nov 19, 2003 6.133 6.164 6.122 6.164 31,886 -0.07(-1.09%)
Nov 18, 2003 6.243 6.253 6.232 6.232 36,659 +0.00(+0.00%)
Nov 17, 2003 6.232 6.248 6.185 6.232 116,853 -0.24(-3.64%)
Nov 14, 2003 6.468 6.479 6.458 6.468 55,371 -0.01(-0.08%)
Nov 13, 2003 6.390 6.473 6.390 6.473 243,827 +0.06(+0.90%)
Nov 12, 2003 6.285 6.416 6.285 6.416 71,983 +0.13(+2.00%)
Nov 11, 2003 6.337 6.348 6.311 6.290 138,429 -0.10(-1.56%)
Nov 10, 2003 6.390 6.405 6.390 6.390 61,290 +0.00(+0.00%)
Nov 07, 2003 6.337 6.400 6.337 6.390 46,970 +0.09(+1.50%)
Nov 06, 2003 6.227 6.295 6.227 6.295 137,284 -0.15(-2.28%)
Nov 05, 2003 6.395 6.442 6.390 6.442 40,287 +0.02(+0.24%)
Nov 04, 2003 6.395 6.426 6.395 6.426 6,682 -0.02(-0.24%)
Nov 03, 2003 6.384 6.442 6.379 6.442 52,316 +0.16(+2.50%)
Oct 31, 2003 6.222 6.222 6.222 6.285 36,087 -0.03(-0.41%)
Oct 30, 2003 6.311 6.311 6.311 6.311 76,565 -0.05(-0.82%)
Oct 29, 2003 6.332 6.369 6.332 6.363 79,239 -0.01(-0.08%)
Oct 28, 2003 6.285 6.395 6.285 6.369 245,545 +0.23(+3.67%)
Oct 27, 2003 6.138 6.164 6.138 6.143 35,705 +0.05(+0.86%)
Oct 24, 2003 6.070 6.107 6.054 6.091 22,530 -0.03(-0.51%)
Oct 23, 2003 6.154 6.154 6.054 6.122 80,384 -0.12(-1.93%)
Oct 22, 2003 6.337 6.337 6.232 6.243 373,282 -0.15(-2.30%)
Oct 21, 2003 6.290 6.431 6.290 6.390 50,407 +0.08(+1.24%)
Oct 20, 2003 6.342 6.342 6.306 6.311 202,202 +0.05(+0.75%)
Oct 17, 2003 6.306 6.342 6.264 6.264 265,212 -0.03(-0.42%)
Oct 16, 2003 6.306 6.337 6.269 6.290 48,498 +0.06(+0.92%)
Oct 15, 2003 6.196 6.285 6.196 6.232 125,064 +0.06(+0.93%)
Oct 14, 2003 6.206 6.206 6.075 6.175 90,695 -0.08(-1.34%)
Oct 13, 2003 6.232 6.337 6.238 6.259 171,652 +0.05(+0.84%)
Oct 10, 2003 6.269 6.285 6.191 6.206 104,060 -0.03(-0.42%)
Oct 09, 2003 6.259 6.264 6.232 6.232 79,811 +0.10(+1.71%)
Oct 08, 2003 6.222 6.222 6.128 6.128 47,352 -0.07(-1.10%)
Oct 07, 2003 6.101 6.180 6.091 6.196 99,287 +0.09(+1.55%)
Oct 06, 2003 6.154 6.180 6.101 6.101 66,637 +0.02(+0.34%)
Oct 03, 2003 6.091 6.091 6.023 6.081 68,928 +0.04(+0.61%)
Oct 02, 2003 5.808 6.044 5.808 6.044 254,328 +0.26(+4.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.