Quantcast

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

TWN 
$17.95
*  
0.0404
0.22%
Get TWN Alerts
*Delayed - data as of Jul. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 17.95 17.95 17.95 17.95 582
07/17/2019 17.95 17.95 17.95 17.95 582
07/16/2019 17.99 17.9904 17.99 17.9904 670
07/15/2019 18.05 18.24 18.05 18.08 3,331
07/12/2019 17.7 17.9033 17.7 17.9033 436
07/11/2019 17.749 19.35 17.749 17.82 13,325
07/10/2019 17.78 18.1111 17.69 17.69 3,793
07/09/2019 17.3987 17.58 17.3987 17.58 1,282
07/08/2019 17.57 17.59 17.44 17.45 3,142
07/05/2019 17.45 17.65 17.45 17.53 6,372
07/03/2019 17.27 17.42 17.2144 17.42 4,480
07/02/2019 17.31 17.38 17.24 17.24 2,224
07/01/2019 17.19 17.42 17.19 17.3 4,038
06/28/2019 17.04 17.06 16.95 16.95 1,158
06/27/2019 17.05 17.12 17.0245 17.0245 1,212
06/26/2019 16.855 16.88 16.83 16.83 1,786
06/25/2019 16.88 17.0485 16.84 16.87 5,396
06/24/2019 16.99 17.05 16.9 17 3,238
06/21/2019 17.03 17.11 16.99 16.99 11,428
06/20/2019 17.05 17.18 17.05 17.09 5,157
06/19/2019 16.8 16.96 16.8 16.95 5,160
06/18/2019 16.7 16.7401 16.64 16.64 5,202
06/17/2019 16.49 16.76 16.44 16.44 4,087
06/14/2019 16.39 16.64 16.31 16.31 27,581
06/13/2019 16.49 16.49 16.49 16.49 00
06/12/2019 16.4 16.5531 16.4 16.49 6,278
06/11/2019 16.52 16.6101 16.44 16.44 5,243
06/10/2019 16.2099 16.45 16.2099 16.39 1,781
06/07/2019 16.24 16.28 16.14 16.195 4,438
06/06/2019 16.15 16.15 16.1499 16.15 3,340
06/05/2019 16.1819 16.22 16.1819 16.19 2,461
06/04/2019 16.06 16.23 16.06 16.14 6,134
06/03/2019 16.07 16.07 16.07 16.07 207
05/31/2019 15.76 15.99 15.76 15.99 412
05/30/2019 15.99 15.99 15.8 15.8 14,200
05/29/2019 15.9 15.9 15.9 15.9 2,902
05/28/2019 15.93 16.01 15.93 15.93 4,775
05/24/2019 16.1 16.1 15.81 16.03 10,727
05/23/2019 16.1 16.1285 15.88 15.99 6,064
05/22/2019 16.51 16.52 16.35 16.35 6,080
05/21/2019 16.41 16.6224 16.4 16.41 2,888
05/20/2019 16.212 16.455 16.21 16.455 4,871
05/17/2019 16.47 16.73 16.3 16.33 14,395
05/16/2019 16.96 17.06 16.8 16.8 20,090
05/15/2019 16.876 17.18 16.8 17.18 833
05/14/2019 17.013 17.19 17.01 17.13 2,604
05/13/2019 16.82 17.23 16.82 16.89 17,857
05/10/2019 17.42 17.54 17.27 17.54 1,931
05/09/2019 17.52 17.52 17.45 17.468 10,870
05/08/2019 17.8 17.8 17.77 17.7989 1,062
05/07/2019 17.97 17.97 17.83 17.83 27,782
05/06/2019 18.17 18.17 18 18 16,882
05/03/2019 18.48 18.48 18.33 18.43 13,771
05/02/2019 18.0761 18.14 18.0761 18.08 5,740
05/01/2019 18.15 18.21 18.04 18.04 8,095
04/30/2019 18.07 18.12 18.05 18.08 11,877
04/29/2019 18.21 18.3 18.09 18.29 13,052
04/26/2019 18.24 18.3 18.2 18.24 7,831
04/25/2019 18.24 18.38 18.24 18.34 12,095
04/24/2019 18.274 18.339 18.2667 18.2667 1,116
04/23/2019 18.5351 18.5351 18.29 18.36 21,292
04/22/2019 18.3576 18.3576 18.2548 18.2548 1,981
04/18/2019 18.32 18.45 18.32 18.34 5,057
04/17/2019 18.51 18.555 18.3699 18.3699 11,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio