Taiwan Fund, Inc. (The) Historical Stock Prices

TWN 
$18.7
*  
0.15
0.8%
Get TWN Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading TWN now
Exchange: NYSE

Community Rating:
View:    TWN After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.75  19.25  18.57  18.70 20,334
11/24/2014 18.69 18.85 18.69 18.85 9,565
11/21/2014 18.92 18.92 18.52 18.76 6,980
11/20/2014 18.48 18.65 18.48 18.64 5,752
11/19/2014 18.371 18.44 18.21 18.37 6,404
11/18/2014 18.301 18.38 18.161 18.31 15,097
11/17/2014 18.39 18.41 18.26 18.36 8,874
11/14/2014 18.46 18.58 18.35 18.57 7,928
11/13/2014 18.53 18.83 18.49 18.68 4,354
11/12/2014 18.49 18.51 18.48 18.48 2,685
11/11/2014 18.72 18.73 18.7 18.72 932
11/10/2014 18.56 18.81 18.56 18.78 5,066
11/07/2014 18.36 18.36 18.34 18.34 799
11/06/2014 18.5 18.5099 18.34 18.34 2,325
11/05/2014 18.54 18.55 18.53 18.53 3,351
11/04/2014 18.6003 18.622 18.6003 18.61 637
11/03/2014 18.51 18.86 18.51 18.67 3,885
10/31/2014 18.65 18.65 18.6 18.62 1,297
10/30/2014 18.66 18.81 18.45 18.57 3,469
10/29/2014 18.69 18.69 18.46 18.54 5,015
10/28/2014 18.14 18.3 18.14 18.29 7,247
10/27/2014 17.98 18.01 17.98 17.98 719
10/24/2014 18.01 18.084 17.98 18.084 2,652
10/23/2014 18.23 18.309 18.2 18.3 7,566
10/22/2014 18.32 18.5 18.22 18.22 10,595
10/21/2014 18.2 18.23 18.12 18.19 11,529
10/20/2014 17.93 18.1 17.88 18.06 7,883
10/17/2014 18.01 18.09 17.9 17.96 2,354
10/16/2014 18.03 18.03 17.97 18.02 13,964
10/15/2014 18.18 18.61 18 18.11 7,814
10/14/2014 17.99 18.54 17.99 18.36 15,766
10/13/2014 18.74 18.75 18.46 18.46 7,350
10/10/2014 18.75 18.75 18.524 18.71 3,822
10/09/2014 19.07 19.07 18.87 18.91 6,706
10/08/2014 19.19 19.19 18.95 19.19 6,626
10/07/2014 19.3 19.6 19.29 19.32 3,308
10/06/2014 19.15 19.45 19.15 19.28 11,439
10/03/2014 19.01 19.14 19.01 19.12 14,622
10/02/2014 18.84 18.91 18.78 18.81 6,418
10/01/2014 18.74 18.9 18.7 18.75 16,347
09/30/2014 18.58 18.8799 18.58 18.8799 17,246
09/29/2014 18.61 18.69 18.45 18.65 13,633
09/26/2014 18.85 18.88 18.81 18.83 19,393
09/25/2014 18.91 18.98 18.7 18.8 95,380
09/24/2014 19.26 19.26 19.214 19.23 17,121
09/23/2014 19.28 19.32 19.12 19.25 56,285
09/22/2014 19.54 19.54 19.23 19.26 51,233
09/19/2014 19.85 19.87 19.69 19.69 29,590
09/18/2014 19.78 19.8 19.72 19.73 27,401
09/17/2014 19.73 19.76 19.72 19.74 1,789
09/16/2014 19.54 19.7 19.5101 19.6601 10,883
09/15/2014 19.75 19.81 19.7 19.7 5,543
09/12/2014 19.79 19.94 19.74 19.82 14,766
09/11/2014 19.9 20.04 19.88 19.99 5,311
09/10/2014 19.87 20.11 19.87 20.07 5,901
09/09/2014 20 20 20 20 1,351
09/08/2014 20.03 20.04 19.95 19.95 3,883
09/05/2014 20.17 20.17 20.03 20.09 9,810
09/04/2014 20.15 20.26 20.1499 20.26 1,200
09/03/2014 20.23 20.23 20.17 20.17 22,805
09/02/2014 20.27 20.27 20.01 20.07 41,950
08/29/2014 20.2001 20.339 20.2001 20.24 6,972
08/28/2014 20.02 20.2 20.02 20.14 10,333
08/27/2014 20.05 20.24 20.05 20.22 6,564
08/26/2014 19.99 19.99 19.94 19.95 2,658
08/25/2014 19.89 20.15 19.89 20 9,238
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?