Quantcast

Taiwan Fund, Inc. (The) Common Stock Historical Stock Prices

TWN 
$21.1
*  
0.114
0.54%
Get TWN Alerts
*Delayed - data as of Sep. 20, 2017 10:54 ET  -  Find a broker to begin trading TWN now
Exchange:NYSE

Community Rating:
View:    TWN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2017 TO 19-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:54 21.10 21.17 21.10 21.10 2,791
09/19/2017 21.214 21.214 21.214 21.214 556
09/18/2017 21.341 21.341 21.28 21.3 1,509
09/15/2017 21.22 21.333 21.21 21.2405 1,779
09/14/2017 21.03 21.1343 20.8223 21.1343 2,035
09/13/2017 21.1103 21.1103 21.1103 21.1103 145
09/12/2017 21.44 21.44 21.36 21.36 732
09/11/2017 21.49 21.5359 21.49 21.52 1,305
09/08/2017 21.39 21.4839 21.39 21.4839 926
09/07/2017 21.21 21.3992 21.21 21.3992 1,002
09/06/2017 21.34 21.34 21.2 21.26 3,770
09/05/2017 21.5 21.52 21.38 21.38 3,912
09/01/2017 21.56 21.56 21.37 21.41 17,532
08/31/2017 21.42 21.43 21.37 21.37 3,820
08/30/2017 21.38 21.39 21.38 21.39 201
08/29/2017 21.071 21.071 21.071 21.071 1,436
08/28/2017 21.29 21.3773 21.29 21.3 3,930
08/25/2017 21.3 21.36 21.3 21.36 474
08/24/2017 21.06 21.2 21.06 21.19 1,654
08/23/2017 20.9952 21 20.96 20.97 3,400
08/22/2017 21 21.25 20.9999 21.2044 4,081
08/21/2017 20.96 21.0263 20.96 20.98 1,574
08/18/2017 20.99 20.99 20.8097 20.95 1,709
08/17/2017 20.84 20.8999 20.84 20.84 2,041
08/16/2017 20.96 20.96 20.86 20.86 1,903
08/15/2017 20.86 20.96 20.74 20.96 8,182
08/14/2017 20.54 21.08 20.54 20.98 16,832
08/11/2017 19.961 20.54 19.921 20.54 580
08/10/2017 20.87 20.8797 20.58 20.58 8,416
08/09/2017 21.28 21.28 20.96 20.99 6,488
08/08/2017 21.26 21.26 21.19 21.22 506
08/07/2017 21.14 21.1712 21.08 21.15 7,166
08/04/2017 21.05 21.1 20.98 21.02 2,830
08/03/2017 20.999 21.04 20.9556 21.04 1,704
08/02/2017 21.04 21.06 21 21.041 1,918
08/01/2017 20.91 20.92 20.8513 20.8513 1,545
07/31/2017 20.75 20.8378 20.72 20.8 8,464
07/28/2017 21.02 21.02 20.84 20.87 3,921
07/27/2017 20.95 21.04 20.85 21.03 6,348
07/26/2017 20.72 20.81 20.715 20.81 20,004
07/25/2017 20.59 20.71 20.59 20.71 14,499
07/24/2017 20.45 20.6 20.4299 20.59 11,691
07/21/2017 20.3 20.3101 20.2501 20.31 7,360
07/20/2017 20.305 20.34 20.305 20.33 1,969
07/19/2017 20.31 20.38 20.27 20.37 4,936
07/18/2017 20.15 20.23 20.15 20.16 34,827
07/17/2017 20.12 20.13 20.1199 20.13 4,979
07/14/2017 20.14 20.22 20.14 20.22 360
07/13/2017 20.16 20.16 20.04 20.08 8,470
07/12/2017 20.1158 20.1158 20.01 20.09 3,750
07/11/2017 19.82 19.96 19.82 19.96 2,483
07/10/2017 19.52 19.6092 19.52 19.6 9,712
07/07/2017 19.67 19.67 19.54 19.54 606
07/06/2017 19.74 19.74 19.5283 19.6 12,264
07/05/2017 19.76 19.78 19.75 19.78 32,795
07/03/2017 19.88 19.88 19.76 19.76 7,587
06/30/2017 19.88 19.88 19.79 19.79 5,586
06/29/2017 19.76 19.79 19.7201 19.74 6,275
06/28/2017 19.91 19.91 19.5 19.86 73,384
06/27/2017 19.97 20 19.93 19.98 7,524
06/26/2017 19.96 20.0599 19.96 20.05 20,488
06/23/2017 19.61 19.7 19.61 19.69 5,384
06/22/2017 19.57 19.62 19.55 19.58 3,644
06/21/2017 19.41 19.58 19.41 19.58 1,409
06/20/2017 19.51 19.51 19.48 19.48 2,536
06/19/2017 19.36 19.47 19.36 19.46 5,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for TWN





Research Brokers before you trade

Want to trade FX?





Smart Portfolio