Quantcast

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

TWN 
$21.03
*  
0.22
1.06%
Get TWN Alerts
*Delayed - data as of Jul. 27, 2017  -  Find a broker to begin trading TWN now
Exchange:NYSE

Community Rating:
View:    TWN Pre-Market
 
 
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 27-APR-2017 TO 27-JUL-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.
16:00 20.72 21.04 20.85 21.03 6,348
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
06/16/2017 19.11 19.18 19.11 19.12 1,632
06/15/2017 18.97 19 18.95 19 2,919
06/14/2017 19.27 19.27 19.26 19.26 390
06/13/2017 19.31 19.34 19.13 19.25 8,827
06/12/2017 19.24 19.255 19.23 19.23 3,178
06/09/2017 19.54 19.54 19.4001 19.4001 3,641
06/08/2017 19.5823 19.5823 19.5823 19.5823 00
06/07/2017 19.5 19.5823 19.5 19.5823 637
06/06/2017 19.55 19.55 19.5 19.5 738
06/05/2017 19.53 19.61 19.53 19.61 1,997
06/02/2017 19.46 19.47 19.38 19.47 36,460
06/01/2017 19.4506 19.4506 19.39 19.39 4,312
05/31/2017 19.29 19.29 19.29 19.29 101
05/30/2017 19.41 19.5 19.33 19.5 4,512
05/26/2017 19.41 19.41 19.41 19.41 830
05/25/2017 19.44 19.44 19.37 19.4 1,117
05/24/2017 19.33 19.368 19.2899 19.2899 4,306
05/23/2017 19.35 19.3642 19.25 19.25 1,318
05/22/2017 19.3 19.33 19.3 19.33 915
05/19/2017 19.11 19.4 19.11 19.4 300
05/18/2017 18.98 19.1 18.97 19.08 3,490
05/17/2017 19.19 19.2 19.12 19.12 3,335
05/16/2017 19.41 19.41 19.32 19.33 6,138
05/15/2017 19.39 19.44 19.39 19.41 1,629
05/12/2017 19.2401 19.2693 19.24 19.25 1,990
05/11/2017 19.22 19.24 19.22 19.2311 65,767
05/10/2017 19.2699 19.2699 19.2107 19.2107 536
05/09/2017 19.14 19.2818 19.14 19.22 5,049
05/08/2017 19.12 19.1799 19.12 19.15 1,432
05/05/2017 19.09 19.12 19.09 19.1 1,138
05/04/2017 19.2 19.23 19.2 19.23 4,682
05/03/2017 19.22 19.2471 19.18 19.18 2,061
05/02/2017 19.01 19.25 19.01 19.24 3,727
05/01/2017 18.74 18.98 18.74 18.98 2,109
04/28/2017 18.78 18.79 18.78 18.79 350
04/27/2017 18.72 18.74 18.72 18.74 2,935
*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