Premium
Taiwan Fund Inc (TWN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -2.11776859504 | 38.72 | 39.32 | 37.81 | 20350 | 38.59230565 | CS |
| 4 | -6.14 | -13.9418710263 | 44.04 | 47.29 | 37.51 | 34409 | 41.9481517 | CS |
| 12 | -7.35 | -16.2430939227 | 45.25 | 47.29 | 37.51 | 24190 | 43.25227969 | CS |
| 26 | -7.29 | -16.1318875857 | 45.19 | 47.29 | 36.07 | 20347 | 42.9684009 | CS |
| 52 | 4.31 | 12.8311997618 | 33.59 | 47.29 | 33.2893 | 20727 | 41.40003419 | CS |
| 156 | 1.55 | 4.26409903714 | 36.35 | 47.29 | 18.355 | 15215 | 33.93368197 | CS |
| 260 | 16.31 | 75.5442334414 | 21.59 | 47.29 | 13.75 | 12933 | 32.04789807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 37.9 | 0.04 | 0.11 | 38.48 | 38.48 | 37.69 | 8158 |
| 1737070800 | 37.86 | -0.21 | -0.55 | 37.89 | 38.115 | 37.86 | 4302 |
| 1736984400 | 38.07 | 0.13 | 0.34 | 38.23 | 38.67 | 38.06 | 16470 |
| 1736898000 | 37.94 | -0.26 | -0.68 | 38.45 | 38.5602 | 37.81 | 3522 |
| 1736811600 | 38.2 | -0.81 | -2.08 | 38.19 | 39.14 | 38.01 | 22596 |
| 1736552400 | 39.01 | 0.23 | 0.59 | 38.25 | 39.32 | 38.25 | 48955 |
| 1736379600 | 38.78 | -0.31 | -0.79 | 38.6601 | 39.06 | 38.43 | 24740 |
| 1736293200 | 39.09 | -0.33 | -0.84 | 39.6733 | 39.69 | 38.95 | 27365 |
| 1736206800 | 39.42 | 0.57 | 1.47 | 39.45 | 39.65 | 39.35 | 11628 |
| 1735947600 | 38.85 | 0.18 | 0.47 | 38.5 | 38.9399 | 38.25 | 15125 |
| 1735861200 | 38.67 | 0.02 | 0.05 | 38.4096 | 38.8888 | 38.05 | 32379 |
| 1735688400 | 38.65 | 0.55 | 1.44 | 38.48 | 38.77 | 38.48 | 17702 |
| 1735602000 | 38.1001 | -0.39 | -1.01 | 38.26 | 38.69 | 37.66 | 47651 |
| 1735342800 | 38.49 | -8.23 | -17.62 | 38.2327 | 38.64 | 37.51 | 55897 |
| 1735256400 | 46.72 | -0.05 | -0.11 | 46.52 | 46.88 | 46.3252 | 56492 |
| 1735077840 | 46.77 | -0.16 | -0.34 | 47.29 | 47.29 | 46.495 | 47088 |
| 1734997200 | 46.93 | 1.04 | 2.27 | 45.91 | 46.96 | 45.42 | 77733 |
| 1734738000 | 45.89 | -0.35 | -0.76 | 45.9799 | 46.49 | 44.8 | 62590 |
| 1734651600 | 46.24 | 0.58 | 1.27 | 46.145 | 46.76 | 45.7948 | 37229 |
| 1734565200 | 45.66 | -0.79 | -1.70 | 47.1342 | 47.16 | 45.58 | 28838 |
| 1734478800 | 46.45 | 0.63 | 1.37 | 46.22 | 46.59 | 44.67 | 30822 |
| 1734392400 | 45.82 | 0.07 | 0.15 | 46.99 | 46.99 | 45.48 | 46116 |
| 1734133200 | 45.75 | 0.62 | 1.37 | 45.49 | 45.82 | 45.15 | 48117 |
| 1734046800 | 45.13 | -0.23 | -0.51 | 44.2 | 45.52 | 44.2 | 9625 |
| 1733960400 | 45.36 | 0.42 | 0.93 | 44.6016 | 45.36 | 44.6016 | 4042 |
| 1733874000 | 44.94 | -0.5 | -1.10 | 45.34 | 45.34 | 44.85 | 17781 |
| 1733787600 | 45.44 | 0.35 | 0.78 | 44.8412 | 45.83 | 44.51 | 33577 |
| 1733528400 | 45.0874 | 0.17 | 0.37 | 45.26 | 45.26 | 43.93 | 8215 |
| 1733442000 | 44.92 | 0.94 | 2.14 | 44.56 | 45.38 | 44.38 | 17346 |
| 1733355600 | 43.98 | -0.12 | -0.27 | 44.12 | 44.73 | 43.68 | 14391 |
| 1733269200 | 44.1 | 0.65 | 1.51 | 43.17 | 44.8 | 43.17 | 29521 |
| 1733182800 | 43.4459 | 0.82 | 1.91 | 43.09 | 45.35 | 43.09 | 25290 |
| 1732917840 | 42.63 | 0.27 | 0.64 | 42.7477 | 42.87 | 42.33 | 10910 |
| 1732750800 | 42.36 | -0.15 | -0.35 | 41.88 | 42.94 | 41.3854 | 23195 |
| 1732664400 | 42.51 | -0.11 | -0.26 | 43.39 | 43.4 | 42.065 | 25108 |
| 1732578000 | 42.62 | -0.56 | -1.30 | 43.0671 | 43.74 | 42.33 | 39513 |
| 1732318800 | 43.18 | 0.88 | 2.08 | 42.8 | 43.62 | 42.57 | 9489 |
| 1732232400 | 42.3 | -0.74 | -1.71 | 41.78 | 42.89 | 41.2167 | 43892 |
| 1732146000 | 43.035 | -0.16 | -0.36 | 43.065 | 43.38 | 42.9195 | 4727 |
| 1732059600 | 43.19 | 0.15 | 0.35 | 43.03 | 43.2 | 41.845 | 13875 |
| 1731973200 | 43.04 | 0.03 | 0.07 | 43.11 | 43.25 | 41.81 | 17535 |
| 1731714000 | 43.01 | -0.09 | -0.21 | 42.7 | 44.15 | 42.5 | 14206 |
| 1731627600 | 43.1 | 0.02 | 0.05 | 42.47 | 43.69 | 42.47 | 15929 |
| 1731541200 | 43.08 | -0.27 | -0.62 | 43.43 | 43.9999 | 42.095 | 41800 |
| 1731454800 | 43.3509 | -1.26 | -2.82 | 44.3529 | 45.263 | 43.02 | 37671 |
| 1731368400 | 44.61 | -0.88 | -1.93 | 45 | 45.49 | 44.6 | 21023 |
| 1731109200 | 45.49 | -0.08 | -0.18 | 45.8818 | 45.96 | 45.45 | 2333 |
| 1731022800 | 45.57 | 1.13 | 2.54 | 45.37 | 45.6299 | 45.23 | 2038 |
| 1730936400 | 44.44 | -0.82 | -1.81 | 44.7519 | 44.9277 | 44.44 | 1862 |
| 1730850000 | 45.26 | 0.58 | 1.30 | 44.999 | 45.88 | 44.8383 | 8648 |
| 1730763600 | 44.68 | 0.42 | 0.95 | 44.36 | 44.69 | 43.8 | 8486 |
| 1730500800 | 44.26 | 0.91 | 2.10 | 43.63 | 44.2615 | 43.63 | 935 |
| 1730414400 | 43.35 | -0.45 | -1.03 | 43.44 | 43.865 | 43.2202 | 14878 |
| 1730328000 | 43.8 | -0.71 | -1.60 | 43.94 | 44.4277 | 43.8 | 12603 |
| 1730241600 | 44.51 | -0.13 | -0.28 | 44.6219 | 44.64 | 44.5 | 11653 |
| 1730155200 | 44.6372 | -0.96 | -2.11 | 45.18 | 45.18 | 44.48 | 7995 |
| 1729896000 | 45.6 | 0.23 | 0.51 | 45.25 | 45.6 | 45.25 | 4242 |
| 1729809600 | 45.37 | -0.45 | -0.98 | 45.6538 | 45.825 | 45.37 | 17059 |
| 1729723200 | 45.82 | -0.03 | -0.07 | 45.48 | 45.97 | 45.48 | 11976 |
| 1729636800 | 45.85 | 0.27 | 0.59 | 45.465 | 46 | 45.465 | 10672 |
| 1729550400 | 45.58 | 0.25 | 0.55 | 45.53 | 45.7365 | 45.28 | 15273 |
| 1729291200 | 45.33 | -0.09 | -0.20 | 45.21 | 45.415 | 44.96 | 9194 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
