U.S. markets closed

The Taiwan Fund, Inc. (TWN)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
42.13+0.67 (+1.60%)
Al cierre: 04:00PM EDT
42.30 +0.17 (+0.40%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202441.4942.2741.4942.1342.1315,500
13 jun 202441.1541.8541.1541.4741.4736,600
12 jun 202440.8141.4440.6441.0941.0931,300
11 jun 202440.3140.7540.3140.6340.637,000
10 jun 202440.4840.8440.3240.7240.721,700
07 jun 202440.2340.5740.2340.4040.4013,000
06 jun 202440.3640.6140.3340.3640.3618,300
05 jun 202439.8140.4939.8140.3140.317,500
04 jun 202439.7639.8539.5739.7839.788,600
03 jun 202439.8440.1339.8039.9139.9166,600
31 may 202439.8240.0339.3439.8439.8420,900
30 may 202440.5140.8140.3540.5440.5488,400
29 may 202440.5540.5840.2740.3940.3917,800
28 may 202441.0641.0840.9540.9540.9510,100
24 may 202440.5740.7040.5440.5840.5814,800
23 may 202440.6740.7940.1640.2140.2136,900
22 may 202440.1440.3340.0340.2240.2217,800
21 may 202439.5839.8239.5839.7839.789,900
20 may 202439.9740.0839.7139.8639.8618,100
17 may 202439.9040.1939.5839.9939.9918,100
16 may 202439.8940.0739.7239.7239.7222,400
15 may 202439.5240.1739.5240.1040.1014,300
14 may 202439.1839.5039.1839.5039.5014,600
13 may 202439.0539.0938.3938.8538.8515,700
10 may 202439.3939.4038.7939.2339.2317,700
09 may 202439.1939.3038.9939.0739.0716,400
08 may 202439.0339.3039.0339.2539.2532,700
07 may 202438.7639.0038.5238.9438.9414,800
06 may 202439.2739.2738.8839.1739.1716,800
03 may 202439.2839.5039.2439.4539.4525,900
02 may 202439.0139.3539.0139.2339.2312,400
01 may 202439.0239.5038.7838.7838.7835,800
30 abr 202438.8138.8738.7538.7538.755,400
29 abr 202439.1739.1738.6239.1039.1022,300
26 abr 202437.6138.3637.5338.3638.3625,700
25 abr 202437.4437.8636.7237.7337.7313,900
24 abr 202437.3137.5637.1437.3437.3413,200
23 abr 202436.9737.0836.3637.0337.0388,500
22 abr 202437.4937.4936.9237.1737.1713,400
19 abr 202438.1538.2837.6837.7337.7314,100
18 abr 202438.3738.5938.0938.2038.208,100
17 abr 202438.1038.1237.9437.9737.977,900
16 abr 202438.2038.2037.6937.8537.8514,800
15 abr 202439.6939.9038.9538.9738.9713,400
12 abr 202439.9639.9639.2639.2739.274,300
11 abr 202439.8840.2739.8840.1740.172,300
10 abr 202440.1140.2039.8539.9439.942,000
09 abr 202440.5140.5940.3440.4240.4214,600
08 abr 202440.4140.5640.1640.2140.2119,300
05 abr 202440.4140.4340.3240.4040.402,700
04 abr 202440.4440.5540.2240.4240.4215,500
03 abr 202439.8640.4039.7140.3040.3025,000
02 abr 202440.0040.2539.7939.7939.7911,300
01 abr 202439.7039.8539.6039.7539.7515,700
28 mar 202439.3839.6239.2839.6239.6219,300
27 mar 202439.8239.8239.6839.7439.741,300
26 mar 202439.8940.0839.7439.8739.879,100
25 mar 202439.8539.9039.7539.8739.8712,100
22 mar 202439.4639.8239.4639.7139.715,400
21 mar 202439.2139.3139.2039.2239.2216,200
20 mar 202439.1739.1738.7639.0939.0910,000
19 mar 202439.5439.7539.5139.5739.5715,300
18 mar 202439.5739.5939.5139.5339.531,500
15 mar 202439.8139.8339.7539.7539.757,400
14 mar 202439.9039.9039.7639.8139.816,200
13 mar 202440.2840.3340.0640.3340.334,300
12 mar 202440.7440.8040.6040.6440.644,100
11 mar 202440.2440.6740.0940.1140.1116,600
08 mar 202441.2441.5140.2240.5340.5354,700
07 mar 202440.5541.0940.5540.9740.9789,100
06 mar 202440.5040.7740.5040.6640.6628,500
05 mar 202439.9340.1939.6739.7639.7618,100
04 mar 202439.9640.0739.8839.9239.9214,600
01 mar 202439.1539.4939.1539.4039.402,400
29 feb 202438.8038.9538.7838.8238.8210,400
28 feb 202439.0939.0938.5738.6638.6614,600
27 feb 202439.0239.2238.8338.9938.9938,000
26 feb 202439.1639.3338.9639.1439.1420,300
23 feb 202439.3139.3138.6838.9138.9145,300
22 feb 202438.6439.0738.6439.0139.0144,300
21 feb 202438.4438.6038.3238.3938.3914,100
20 feb 202439.2439.2438.8638.8838.8882,700
16 feb 202438.9939.6638.6938.9138.9172,800
15 feb 202438.2938.7538.2938.7038.7019,300
14 feb 202438.3638.5137.8538.3838.3821,900
13 feb 202437.9337.9337.6637.7637.7611,200
12 feb 202438.2138.3838.2038.3338.3310,700
09 feb 202438.0038.2037.9238.2038.2010,000
08 feb 202437.6937.9437.6937.8437.847,300
07 feb 202437.3637.6237.1737.6037.6023,500
06 feb 202437.2437.3237.1037.3137.3137,600
05 feb 202437.0437.2436.8737.0837.0829,600
02 feb 202436.1536.9636.1536.8536.856,300
01 feb 202436.4836.4936.1836.3736.3714,200
31 ene 202436.2536.3036.1636.1636.1616,900
30 ene 202436.0636.3036.0536.2336.2317,100
29 ene 202435.9336.0035.7735.9035.9015,500
26 ene 202435.8835.8835.7335.7635.7615,600
25 ene 202435.9135.9835.5035.6335.6322,700
24 ene 202435.6936.1035.6635.8435.8449,500
*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...