Taiwan Fund, Inc. (The) Historical Stock Prices

TWN 
$19.75
*  
0.07
0.35%
Get TWN Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading TWN now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.76  19.85  19.71  19.75 6,791
08/20/2014 19.81 19.93 19.81 19.82 1,734
08/19/2014 19.85 19.89 19.77 19.78 2,381
08/18/2014 19.78 19.78 19.78 19.78 223
08/15/2014 19.7 19.7 19.686 19.686 1,449
08/14/2014 19.67 19.6736 19.65 19.65 4,410
08/13/2014 19.55 19.69 19.55 19.66 2,195
08/12/2014 19.43 19.44 19.39 19.44 4,701
08/11/2014 19.39 19.48 19.32 19.44 28,044
08/08/2014 19.34 19.34 19.21 19.28 8,447
08/07/2014 19.4 19.4 19.32 19.32 2,999
08/06/2014 19.63 20.0494 19.32 19.37 12,049
08/05/2014 19.39 19.7001 19.26 19.5 21,166
08/04/2014 19.69 19.75 19.6 19.71 29,456
08/01/2014 19.65 19.68 19.56 19.57 1,700
07/31/2014 19.81 19.81 19.51 19.56 18,042
07/30/2014 20 20 19.1001 19.94 10,725
07/29/2014 20.25 20.25 20.07 20.07 3,350
07/28/2014 20.33 20.36 20.31 20.36 700
07/25/2014 20.45 20.45 20.31 20.41 6,623
07/24/2014 20.65 20.6509 20.52 20.54 1,700
07/23/2014 20.55 20.55 20.46 20.49 7,356
07/22/2014 20.51 20.51 20.46 20.49 4,105
07/21/2014 20.29 20.39 20.1986 20.34 20,029
07/18/2014 20.58 20.698 20.39 20.39 8,832
07/17/2014 20.44 20.53 20.35 20.39 36,434
07/16/2014 20.7 20.7 20.51 20.64 3,182
07/15/2014 20.7 20.75 20.66 20.7 14,807
07/14/2014 20.73 20.77 20.67 20.68 48,737
07/11/2014 20.8 20.8 20.73 20.75 6,736
07/10/2014 20.83 20.9 20.75 20.78 19,252
07/09/2014 20.84 20.8717 20.81 20.82 2,931
07/08/2014 21 21 20.92 20.92 4,700
07/07/2014 21.11 21.27 21.1 21.1 3,840
07/03/2014 20.95 21.315 20.95 21.147 1,400
07/02/2014 20.95 21.21 20.92 21.01 7,231
07/01/2014 20.71 21.04 20.71 21 5,150
06/30/2014 20.25 20.49 20.25 20.49 13,409
06/27/2014 19.88 20.2 19.88 20.18 8,540
06/26/2014 19.91 19.94 19.909 19.91 2,813
06/25/2014 19.75 19.77 19.75 19.75 12,988
06/24/2014 19.8 19.82 19.65 19.65 24,642
06/23/2014 19.721 19.9 19.721 19.8 48,384
06/20/2014 19.7 20.01 19.67 19.9001 6,150
06/19/2014 19.93 20 19.91 20 6,786
06/18/2014 19.91 19.99 19.9 19.99 10,681
06/17/2014 19.8 19.87 19.8 19.87 6,163
06/16/2014 19.69 19.84 19.67 19.75 19,963
06/13/2014 19.61 19.93 19.58 19.65 11,810
06/12/2014 19.79 19.85 19.62 19.69 11,577
06/11/2014 19.76 19.85 19.76 19.85 1,985
06/10/2014 19.8 19.94 19.75 19.94 27,845
06/09/2014 19.76 19.76 19.75 19.75 4,788
06/06/2014 19.7 19.76 19.7 19.75 8,469
06/05/2014 19.72 19.77 19.72 19.74 12,058
06/04/2014 19.79 19.8 19.74 19.76 6,014
06/03/2014 19.78 19.84 19.78 19.81 9,661
06/02/2014 19.73 19.83 19.66 19.7705 6,819
05/30/2014 19.62 19.77 19.62 19.76 1,506
05/29/2014 19.52 19.63 19.52 19.63 13,048
05/28/2014 19.49 19.57 19.45 19.56 12,009
05/27/2014 19.3 19.4 19.11 19.4 6,128
05/23/2014 19.21 19.28 19.21 19.2718 8,409
05/22/2014 19.05 19.19 19.02 19.15 30,519
05/21/2014 19.03 19.08 19.03 19.0601 3,045
05/20/2014 19.36 19.36 19.005 19.03 8,754
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?