The Taiwan Fund, Inc. (TWN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

43.51

-0.26

(-0.59%)

A partir del 03:30PM EDT. Mercado abierto.

Periodo de tiempo:

24 jun 2023 - 24 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	44.00	43.98	43.00	43.51	43.51	37
20 jun 2024	43.62	44.00	43.58	43.77	43.77	13,000
18 jun 2024	42.53	43.64	42.53	43.45	43.45	44,400
17 jun 2024	42.13	42.55	42.13	42.52	42.52	16,900
14 jun 2024	41.49	42.27	41.49	42.13	42.13	15,900
13 jun 2024	41.15	41.85	41.15	41.47	41.47	36,600
12 jun 2024	40.81	41.44	40.64	41.09	41.09	31,300
11 jun 2024	40.31	40.75	40.31	40.63	40.63	7,000
10 jun 2024	40.48	40.84	40.32	40.72	40.72	1,700
07 jun 2024	40.23	40.57	40.23	40.40	40.40	13,000
06 jun 2024	40.36	40.61	40.33	40.36	40.36	18,300
05 jun 2024	39.81	40.49	39.81	40.31	40.31	7,500
04 jun 2024	39.76	39.85	39.57	39.78	39.78	8,600
03 jun 2024	39.84	40.13	39.80	39.91	39.91	66,600
31 may 2024	39.82	40.03	39.34	39.84	39.84	20,900
30 may 2024	40.51	40.81	40.35	40.54	40.54	88,400
29 may 2024	40.55	40.58	40.27	40.39	40.39	17,800
28 may 2024	41.06	41.08	40.95	40.95	40.95	10,100
24 may 2024	40.57	40.70	40.54	40.58	40.58	14,800
23 may 2024	40.67	40.79	40.16	40.21	40.21	36,900
22 may 2024	40.14	40.33	40.03	40.22	40.22	17,800
21 may 2024	39.58	39.82	39.58	39.78	39.78	9,900
20 may 2024	39.97	40.08	39.71	39.86	39.86	18,100
17 may 2024	39.90	40.19	39.58	39.99	39.99	18,100
16 may 2024	39.89	40.07	39.72	39.72	39.72	22,400
15 may 2024	39.52	40.17	39.52	40.10	40.10	14,300
14 may 2024	39.18	39.50	39.18	39.50	39.50	14,600
13 may 2024	39.05	39.09	38.39	38.85	38.85	15,700
10 may 2024	39.39	39.40	38.79	39.23	39.23	17,700
09 may 2024	39.19	39.30	38.99	39.07	39.07	16,400
08 may 2024	39.03	39.30	39.03	39.25	39.25	32,700
07 may 2024	38.76	39.00	38.52	38.94	38.94	14,800
06 may 2024	39.27	39.27	38.88	39.17	39.17	16,800
03 may 2024	39.28	39.50	39.24	39.45	39.45	25,900
02 may 2024	39.01	39.35	39.01	39.23	39.23	12,400
01 may 2024	39.02	39.50	38.78	38.78	38.78	35,800
30 abr 2024	38.81	38.87	38.75	38.75	38.75	5,400
29 abr 2024	39.17	39.17	38.62	39.10	39.10	22,300
26 abr 2024	37.61	38.36	37.53	38.36	38.36	25,700
25 abr 2024	37.44	37.86	36.72	37.73	37.73	13,900
24 abr 2024	37.31	37.56	37.14	37.34	37.34	13,200
23 abr 2024	36.97	37.08	36.36	37.03	37.03	88,500
22 abr 2024	37.49	37.49	36.92	37.17	37.17	13,400
19 abr 2024	38.15	38.28	37.68	37.73	37.73	14,100
18 abr 2024	38.37	38.59	38.09	38.20	38.20	8,100
17 abr 2024	38.10	38.12	37.94	37.97	37.97	7,900
16 abr 2024	38.20	38.20	37.69	37.85	37.85	14,800
15 abr 2024	39.69	39.90	38.95	38.97	38.97	13,400
12 abr 2024	39.96	39.96	39.26	39.27	39.27	4,300
11 abr 2024	39.88	40.27	39.88	40.17	40.17	2,300
10 abr 2024	40.11	40.20	39.85	39.94	39.94	2,000
09 abr 2024	40.51	40.59	40.34	40.42	40.42	14,600
08 abr 2024	40.41	40.56	40.16	40.21	40.21	19,300
05 abr 2024	40.41	40.43	40.32	40.40	40.40	2,700
04 abr 2024	40.44	40.55	40.22	40.42	40.42	15,500
03 abr 2024	39.86	40.40	39.71	40.30	40.30	25,000
02 abr 2024	40.00	40.25	39.79	39.79	39.79	11,300
01 abr 2024	39.70	39.85	39.60	39.75	39.75	15,700
28 mar 2024	39.38	39.62	39.28	39.62	39.62	19,300
27 mar 2024	39.82	39.82	39.68	39.74	39.74	1,300
26 mar 2024	39.89	40.08	39.74	39.87	39.87	9,100
25 mar 2024	39.85	39.90	39.75	39.87	39.87	12,100
22 mar 2024	39.46	39.82	39.46	39.71	39.71	5,400
21 mar 2024	39.21	39.31	39.20	39.22	39.22	16,200
20 mar 2024	39.17	39.17	38.76	39.09	39.09	10,000
19 mar 2024	39.54	39.75	39.51	39.57	39.57	15,300
18 mar 2024	39.57	39.59	39.51	39.53	39.53	1,500
15 mar 2024	39.81	39.83	39.75	39.75	39.75	7,400
14 mar 2024	39.90	39.90	39.76	39.81	39.81	6,200
13 mar 2024	40.28	40.33	40.06	40.33	40.33	4,300
12 mar 2024	40.74	40.80	40.60	40.64	40.64	4,100
11 mar 2024	40.24	40.67	40.09	40.11	40.11	16,600
08 mar 2024	41.24	41.51	40.22	40.53	40.53	54,700
07 mar 2024	40.55	41.09	40.55	40.97	40.97	89,100
06 mar 2024	40.50	40.77	40.50	40.66	40.66	28,500
05 mar 2024	39.93	40.19	39.67	39.76	39.76	18,100
04 mar 2024	39.96	40.07	39.88	39.92	39.92	14,600
01 mar 2024	39.15	39.49	39.15	39.40	39.40	2,400
29 feb 2024	38.80	38.95	38.78	38.82	38.82	10,400
28 feb 2024	39.09	39.09	38.57	38.66	38.66	14,600
27 feb 2024	39.02	39.22	38.83	38.99	38.99	38,000
26 feb 2024	39.16	39.33	38.96	39.14	39.14	20,300
23 feb 2024	39.31	39.31	38.68	38.91	38.91	45,300
22 feb 2024	38.64	39.07	38.64	39.01	39.01	44,300
21 feb 2024	38.44	38.60	38.32	38.39	38.39	14,100
20 feb 2024	39.24	39.24	38.86	38.88	38.88	82,700
16 feb 2024	38.99	39.66	38.69	38.91	38.91	72,800
15 feb 2024	38.29	38.75	38.29	38.70	38.70	19,300
14 feb 2024	38.36	38.51	37.85	38.38	38.38	21,900
13 feb 2024	37.93	37.93	37.66	37.76	37.76	11,200
12 feb 2024	38.21	38.38	38.20	38.33	38.33	10,700
09 feb 2024	38.00	38.20	37.92	38.20	38.20	10,000
08 feb 2024	37.69	37.94	37.69	37.84	37.84	7,300
07 feb 2024	37.36	37.62	37.17	37.60	37.60	23,500
06 feb 2024	37.24	37.32	37.10	37.31	37.31	37,600
05 feb 2024	37.04	37.24	36.87	37.08	37.08	29,600
02 feb 2024	36.15	36.96	36.15	36.85	36.85	6,300
01 feb 2024	36.48	36.49	36.18	36.37	36.37	14,200
31 ene 2024	36.25	36.30	36.16	36.16	36.16	16,900
30 ene 2024	36.06	36.30	36.05	36.23	36.23	17,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.97-3.65(-0.07%)

Dow Jones39,270.44+120.11(+0.31%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.37-0.36(-0.45%)

Oro2,339.90+8.70(+0.37%)

The Taiwan Fund, Inc. (TWN)

S&P 500
5,460.97
-3.65(-0.07%)

Dow Jones
39,270.44
+120.11(+0.31%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.37
-0.36(-0.45%)

Oro
2,339.90
+8.70(+0.37%)