The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
61.82
+0.51 (0.83%)
At close: Mar 13, 2026, 4:00 PM EDT
61.75
-0.07 (-0.11%)
After-hours: Mar 13, 2026, 7:00 PM EDT
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 62.40 | 63.47 | 61.37 | 61.82 | 61.82 | 0.83% | 23,209 |
| Mar 12, 2026 | 62.16 | 62.31 | 61.00 | 61.31 | 61.31 | -0.39% | 35,271 |
| Mar 11, 2026 | 60.51 | 62.74 | 60.51 | 61.55 | 61.55 | 2.07% | 21,195 |
| Mar 10, 2026 | 60.70 | 61.07 | 59.59 | 60.30 | 60.30 | -0.66% | 16,443 |
| Mar 9, 2026 | 60.50 | 62.56 | 60.01 | 60.70 | 60.70 | 0.18% | 51,665 |
| Mar 6, 2026 | 60.01 | 61.64 | 60.01 | 60.59 | 60.59 | -0.12% | 19,719 |
| Mar 5, 2026 | 62.51 | 63.50 | 60.08 | 60.66 | 60.66 | -4.44% | 41,977 |
| Mar 4, 2026 | 64.09 | 65.37 | 62.85 | 63.48 | 63.48 | 1.21% | 58,264 |
| Mar 3, 2026 | 63.92 | 64.06 | 61.03 | 62.72 | 62.72 | -4.61% | 74,888 |
| Mar 2, 2026 | 65.19 | 67.83 | 64.64 | 65.75 | 65.75 | -0.35% | 63,691 |
| Feb 27, 2026 | 63.79 | 66.20 | 63.65 | 65.98 | 65.98 | 3.19% | 22,186 |
| Feb 26, 2026 | 64.90 | 65.00 | 63.18 | 63.94 | 63.94 | -0.06% | 46,591 |
| Feb 25, 2026 | 63.02 | 64.49 | 62.10 | 63.98 | 63.98 | 1.98% | 39,087 |
| Feb 24, 2026 | 61.16 | 63.50 | 60.72 | 62.74 | 62.74 | 4.44% | 109,761 |
| Feb 23, 2026 | 61.66 | 61.90 | 60.05 | 60.07 | 60.07 | -2.80% | 23,385 |
| Feb 20, 2026 | 60.61 | 63.24 | 60.61 | 61.80 | 61.80 | 1.23% | 34,812 |
| Feb 19, 2026 | 61.33 | 61.62 | 60.48 | 61.05 | 61.05 | -1.31% | 26,078 |
| Feb 18, 2026 | 62.48 | 64.01 | 61.60 | 61.86 | 61.86 | -0.98% | 28,755 |
| Feb 17, 2026 | 63.92 | 63.92 | 61.58 | 62.47 | 62.47 | -0.97% | 23,458 |
| Feb 13, 2026 | 62.36 | 64.25 | 62.29 | 63.08 | 63.08 | 1.63% | 33,177 |
| Feb 12, 2026 | 60.93 | 62.22 | 59.55 | 62.07 | 62.07 | 2.51% | 59,263 |
| Feb 11, 2026 | 61.77 | 61.77 | 60.29 | 60.55 | 60.55 | 0.17% | 25,831 |
| Feb 10, 2026 | 61.61 | 62.37 | 60.39 | 60.45 | 60.45 | -0.67% | 22,432 |
| Feb 9, 2026 | 60.55 | 61.59 | 60.55 | 60.86 | 60.86 | 0.78% | 16,125 |
| Feb 6, 2026 | 58.40 | 61.50 | 58.40 | 60.39 | 60.39 | 1.87% | 13,976 |
| Feb 5, 2026 | 58.65 | 59.83 | 58.62 | 59.28 | 59.28 | 1.02% | 12,346 |
| Feb 4, 2026 | 58.50 | 60.00 | 57.60 | 58.68 | 58.68 | 1.40% | 38,811 |
| Feb 3, 2026 | 58.10 | 58.39 | 57.38 | 57.87 | 57.87 | -0.74% | 11,859 |
| Feb 2, 2026 | 58.29 | 58.90 | 57.44 | 58.30 | 58.30 | 1.20% | 14,559 |
| Jan 30, 2026 | 58.42 | 58.42 | 57.56 | 57.61 | 57.61 | -1.15% | 3,107 |
| Jan 29, 2026 | 58.66 | 58.66 | 57.95 | 58.28 | 58.28 | -0.40% | 20,270 |
| Jan 28, 2026 | 58.00 | 58.56 | 57.91 | 58.52 | 58.52 | 1.39% | 5,281 |
| Jan 27, 2026 | 55.96 | 57.90 | 55.96 | 57.71 | 57.71 | 3.55% | 35,537 |
| Jan 26, 2026 | 55.81 | 56.89 | 55.41 | 55.73 | 55.73 | -0.14% | 35,607 |
| Jan 23, 2026 | 55.99 | 56.09 | 55.12 | 55.81 | 55.81 | 0.92% | 26,861 |
| Jan 22, 2026 | 55.01 | 55.89 | 55.01 | 55.30 | 55.30 | 0.91% | 31,867 |
| Jan 21, 2026 | 54.42 | 56.41 | 54.20 | 54.80 | 54.80 | 0.44% | 32,797 |
| Jan 20, 2026 | 54.84 | 56.70 | 54.00 | 54.56 | 54.56 | -0.55% | 47,257 |
| Jan 16, 2026 | 55.45 | 57.18 | 54.50 | 54.86 | 54.86 | -0.85% | 48,317 |
| Jan 15, 2026 | 55.01 | 56.27 | 54.57 | 55.33 | 55.33 | 1.86% | 48,676 |
| Jan 14, 2026 | 54.94 | 56.00 | 53.69 | 54.32 | 54.32 | 0.13% | 39,496 |
| Jan 13, 2026 | 54.08 | 55.08 | 54.00 | 54.25 | 54.25 | -0.42% | 40,112 |
| Jan 12, 2026 | 54.97 | 54.97 | 54.03 | 54.48 | 54.48 | -0.87% | 34,705 |
| Jan 9, 2026 | 54.52 | 55.40 | 54.29 | 54.96 | 54.96 | 0.88% | 12,309 |
| Jan 8, 2026 | 54.52 | 54.84 | 54.13 | 54.48 | 54.48 | -1.00% | 12,038 |
| Jan 7, 2026 | 54.69 | 55.34 | 54.01 | 55.03 | 55.03 | -0.16% | 39,577 |
| Jan 6, 2026 | 56.30 | 57.76 | 54.64 | 55.12 | 55.12 | -0.52% | 48,319 |
| Jan 5, 2026 | 54.51 | 55.85 | 54.51 | 55.41 | 55.41 | 1.58% | 38,500 |
| Jan 2, 2026 | 53.88 | 55.48 | 53.88 | 54.55 | 54.55 | 2.19% | 24,850 |
| Dec 31, 2025 | 52.86 | 53.57 | 52.86 | 53.38 | 53.38 | 1.41% | 22,150 |