Taiwan Fund Inc Historical Data - TWN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Taiwan Fund Inc (TWN)
Taiwan Fund Inc (TWN) Historical

Taiwan Fund Inc (TWN)

39.10

0.7394

( 1.93% )

Updated: 14:52:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.61	4.29447852761	37.49	39.165	36.36	30412	37.34761149	CS
4	-0.62	-1.5609264854	39.72	40.59	36.36	15898	38.4697604	CS
12	2.12	5.73282855598	36.98	41.51	36.36	20073	39.01495421	CS
26	10.63	37.3375482965	28.47	41.51	27.03	16926	36.27807973	CS
52	13.39	52.0809023726	25.71	41.51	25.39	15357	33.54801333	CS
156	6.79	21.0151655834	32.31	41.51	18.355	12365	30.73590567	CS
260	20.89	114.717188358	18.21	41.51	13.75	11118	27.85270132	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	38.3606	0.63	1.67	37.73	38.3606	37.53	25655
1714084800	37.73	0.39	1.04	37.44	37.8617	36.72	13890
1713998400	37.3427	0.31	0.84	37.31	37.555	37.14	13223
1713912000	37.033	-0.14	-0.37	36.97	37.08	36.36	88528
1713825600	37.17	-0.56	-1.48	37.49	37.49	36.92	13392
1713566400	37.73	-0.47	-1.23	38.25	38.28	37.68	14118
1713480000	38.2	0.23	0.61	38.37	38.5946	38.0901	8133
1713393600	37.97	0.12	0.32	38.1	38.12	37.935	7864
1713307200	37.85	-1.12	-2.88	38.2	38.2	37.69	14819
1713220800	38.9725	-0.3	-0.76	39.69	39.8975	38.95	13404
1712961600	39.27	-0.9	-2.24	39.96	39.96	39.26	4266
1712875200	40.17	0.23	0.57	39.99	40.27	39.88	2261
1712788800	39.9436	-0.48	-1.18	40.11	40.195	39.85	1984
1712702400	40.42	0.21	0.52	40.51	40.59	40.34	14605
1712616000	40.21	-0.19	-0.47	40.41	40.56	40.16	19294
1712356800	40.4	-0.02	-0.05	40.405	40.4269	40.32	2727
1712270400	40.42	0.12	0.30	40.44	40.55	40.22	15494
1712184000	40.3	0.51	1.28	39.81	40.4	39.7067	25047
1712097600	39.79	0.04	0.10	40	40.2472	39.79	11284
1712011200	39.75	0.13	0.33	39.72	39.85	39.6	15744
1711665600	39.62	-0.13	-0.31	39.38	39.62	39.2801	19279
1711579200	39.745	-0.13	-0.32	39.82	39.82	39.68	1347
1711492800	39.8739	0	0.01	40	40.075	39.74	9074
1711406400	39.87	0.16	0.40	39.85	40.01	39.75	12079
1711147200	39.71	0.49	1.25	39.46	39.82	39.46	5390
1711060800	39.22	0.13	0.34	39.21	39.31	39.2	16186
1710974400	39.089	-0.48	-1.22	39.17	39.17	38.7582	9990
1710888000	39.57	0.04	0.10	39.54	39.75	39.51	15294
1710801600	39.53	-0.22	-0.55	40	40	39.51	1529
1710542400	39.75	-0.06	-0.15	39.83	39.83	39.75	7448
1710456000	39.81	-0.52	-1.28	40.2	40.2	39.76	6206
1710369600	40.328	-0.31	-0.77	40.6	40.6	40.059	4284
1710283200	40.64	0.53	1.32	40.735	40.8	40.6	4063
1710196800	40.11	-0.42	-1.04	40.31	40.6748	40.09	16638
1709941200	40.53	-0.44	-1.07	41.24	41.51	40.22	54729
1709854800	40.97	0.31	0.76	40.55	41.0936	40.55	89071
1709768400	40.66	0.9	2.26	40.1	40.7686	40.1	28490
1709682000	39.76	-0.16	-0.39	39.93	40.19	39.67	18126
1709595600	39.915	0.52	1.31	39.54	40.0665	39.54	14559
1709336400	39.4	0.59	1.51	39.15	39.4899	39.15	2358
1709250000	38.815	0.16	0.40	38.67	38.95	38.67	10364
1709163600	38.66	-0.33	-0.85	38.94	39.0872	38.565	14597
1709077200	38.99	-0.15	-0.38	39.22	39.22	38.8299	38037
1708990800	39.14	0.23	0.59	39.16	39.33	38.96	20297
1708731600	38.91	-0.1	-0.26	39.17	39.31	38.68	45260
1708645200	39.01	0.62	1.62	38.64	39.07	38.64	44328
1708558800	38.39	-0.49	-1.26	38.71	38.71	38.32	14092
1708472400	38.88	-0.03	-0.08	39.06	39.2439	38.86	82681
1708126800	38.91	0.21	0.54	38.99	39.655	38.69	72823
1708040400	38.7	0.32	0.83	38.29	38.75	38.29	19291
1707954000	38.38	0.62	1.64	37.89	38.51	37.85	21922
1707867600	37.76	-0.57	-1.49	37.93	37.93	37.6605	11156
1707781200	38.33	0.13	0.34	38.21	38.38	38.2	10674
1707522000	38.2	0.36	0.95	37.76	38.2	37.76	9990
1707435600	37.84	0.24	0.64	37.62	37.94	37.62	7258
1707349200	37.6	0.29	0.78	37.36	37.62	37.165	23465
1707262800	37.3099	0.23	0.63	37.24	37.32	37.1	37617
1707176400	37.075	0.23	0.61	36.98	37.24	36.87	29589
1706917200	36.8499	0.48	1.32	36.42	36.96	36.15	6323
1706830800	36.37	0.21	0.58	36.3	36.4909	36.18	14231
1706744400	36.16	-0.07	-0.19	36.07	36.3	36.07	16920
1706658000	36.23	0.33	0.92	35.84	36.3	35.84	17120
1706571600	35.9	0.14	0.39	35.93	36	35.77	15463

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions