Home > Quotes > TWN > Historical Prices

Taiwan Fund, Inc. (The) Historical Stock Prices

TWN 
$16.84
*  
0.03
  negative  
0.18%
Get TWN Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.90  17  16.81  16.84 20,852
05/22/2013 16.97 17 16.81 16.84 20,852
05/21/2013 16.82 16.88 16.8 16.87 17,474
05/20/2013 16.82 16.839 16.8 16.83 8,301
05/17/2013 16.77 16.81 16.76 16.77 6,777
05/16/2013 16.77 16.81 16.75 16.78 5,492
05/15/2013 16.715 16.73 16.62 16.68 19,681
05/14/2013 16.59 16.76 16.59 16.74 7,724
05/13/2013 16.74 16.79 16.71 16.76 7,500
05/10/2013 16.95 16.95 16.9399 16.94 16,562
05/09/2013 16.97 17.09 16.97 17.01 9,733
05/08/2013 17.07 17.1 17.01 17.0799 31,520
05/07/2013 17 17.02 16.96 16.98 13,354
05/06/2013 16.88 17.04 16.88 16.99 6,270
05/03/2013 16.95 16.99 16.95 16.96 5,858
05/02/2013 16.88 16.97 16.88 16.89 4,876
05/01/2013 16.82 16.94 16.82 16.82 8,389
04/30/2013 16.84 16.98 16.84 16.954 7,008
04/29/2013 16.88 16.89 16.76 16.83 23,284
04/26/2013 16.64 16.78 16.64 16.76 10,817
04/25/2013 16.78 16.83 16.779 16.8075 25,767
04/24/2013 16.63 16.74 16.62 16.74 28,095
04/23/2013 16.51 16.58 16.46 16.55 8,346
04/22/2013 16.55 16.551 16.47 16.5 27,732
04/19/2013 16.56 16.65 16.56 16.58 16,646
04/18/2013 16.18 16.39 16.18 16.29 11,627
04/17/2013 16.11 16.11 16.07 16.11 5,963
04/16/2013 16.21 16.22 16.16 16.1899 9,460
04/15/2013 16.1 16.122 15.96 16 18,379
04/12/2013 16.25 16.25 16.11 16.13 4,180
04/11/2013 16.41 16.41 16.31 16.36 7,157
04/10/2013 16.17 16.2599 16.17 16.21 13,748
04/09/2013 16.19 16.23 16.1 16.23 5,480
04/08/2013 16.15 16.3 16.11 16.3 21,771
04/05/2013 16.24 16.44 16.1701 16.43 21,816
04/04/2013 16.36 16.5299 16.36 16.49 27,553
04/03/2013 16.45 16.5 16.42 16.42 3,000
04/02/2013 16.43 16.49 16.43 16.48 13,447
04/01/2013 16.35 16.39 16.35 16.39 9,821
03/28/2013 16.3 16.38 16.3 16.38 1,560
03/27/2013 16.26 16.375 16.26 16.37 16,035
03/26/2013 16.3 16.3 16.29 16.3 869
03/25/2013 16.16 16.235 16.1001 16.1001 13,079
03/22/2013 16.03 16.09 16.02 16.03 13,419
03/21/2013 16.11 16.11 15.92 15.96 8,065
03/20/2013 16.16 16.208 16.1365 16.2 1,200
03/19/2013 16.2 16.25 16.02 16.18 7,643
03/18/2013 16.2 16.24 16.18 16.19 11,743
03/15/2013 16.37 16.43 16.22 16.25 2,065
03/14/2013 16.5 16.54 16.45 16.45 11,724
03/13/2013 16.52 16.6 16.41 16.6 25,773
03/12/2013 16.47 16.61 16.47 16.6 10,016
03/11/2013 16.53 16.61 16.51 16.61 8,803
03/08/2013 16.55 16.62 16.5 16.55 18,276
03/07/2013 15.77 16.63 15.77 16.56 9,274
03/06/2013 16.62 16.62 16.49 16.55 8,800
03/05/2013 16.57 16.6 16.57 16.6 7,352
03/04/2013 16.41 16.53 16.41 16.5 15,553
03/01/2013 16.5 16.57 16.46 16.57 6,598
02/28/2013 16.54 16.7 16.43 16.51 12,342
02/27/2013 16.41 16.65 16.41 16.54 14,262
02/26/2013 16.53 16.53 16.32 16.34 10,233
02/25/2013 16.485 16.62 16.44 16.53 11,508
02/22/2013 16.5 16.65 16.47 16.64 30,915
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.