The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
56.96
+0.13 (0.23%)
Oct 24, 2025, 11:07 AM EDT - Market open
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 57.22 | 57.22 | 56.92 | 56.95 | - | 0.21% | 718 |
| Oct 23, 2025 | 55.30 | 57.00 | 53.50 | 56.83 | 56.83 | 1.32% | 26,692 |
| Oct 22, 2025 | 56.43 | 56.70 | 56.09 | 56.09 | 56.09 | -0.87% | 16,641 |
| Oct 21, 2025 | 55.93 | 56.70 | 55.74 | 56.58 | 56.58 | 0.62% | 18,112 |
| Oct 20, 2025 | 55.07 | 56.60 | 55.07 | 56.23 | 56.23 | 2.53% | 12,253 |
| Oct 17, 2025 | 55.49 | 57.00 | 54.77 | 54.84 | 54.84 | -1.03% | 53,111 |
| Oct 16, 2025 | 56.10 | 56.41 | 54.63 | 55.41 | 55.41 | -0.45% | 26,090 |
| Oct 15, 2025 | 54.81 | 56.47 | 54.63 | 55.66 | 55.66 | 1.88% | 24,050 |
| Oct 14, 2025 | 53.91 | 55.30 | 52.21 | 54.64 | 54.64 | -1.33% | 40,375 |
| Oct 13, 2025 | 55.01 | 56.93 | 55.01 | 55.37 | 55.37 | 2.14% | 55,134 |
| Oct 10, 2025 | 55.80 | 55.85 | 52.25 | 54.21 | 54.21 | -1.83% | 16,345 |
| Oct 9, 2025 | 55.50 | 55.62 | 55.14 | 55.22 | 55.22 | -1.00% | 10,509 |
| Oct 8, 2025 | 54.30 | 56.48 | 54.30 | 55.78 | 55.78 | 1.42% | 12,982 |
| Oct 7, 2025 | 55.12 | 56.88 | 54.71 | 55.00 | 55.00 | -0.65% | 26,423 |
| Oct 6, 2025 | 54.22 | 57.01 | 54.22 | 55.36 | 55.36 | 1.20% | 26,020 |
| Oct 3, 2025 | 55.55 | 55.55 | 54.49 | 54.71 | 54.71 | 0.56% | 12,065 |
| Oct 2, 2025 | 54.86 | 54.87 | 52.80 | 54.40 | 54.40 | -0.69% | 68,579 |
| Oct 1, 2025 | 54.44 | 55.08 | 53.45 | 54.78 | 54.78 | 1.22% | 11,468 |
| Sep 30, 2025 | 53.79 | 54.12 | 52.37 | 54.12 | 54.12 | 0.46% | 16,284 |
| Sep 29, 2025 | 52.90 | 53.95 | 52.00 | 53.87 | 53.87 | 1.83% | 17,470 |
| Sep 26, 2025 | 52.72 | 53.95 | 52.68 | 52.90 | 52.90 | -1.21% | 14,192 |
| Sep 25, 2025 | 53.50 | 54.55 | 53.00 | 53.55 | 53.55 | -1.58% | 7,746 |
| Sep 24, 2025 | 54.37 | 55.55 | 54.20 | 54.41 | 54.41 | -0.58% | 18,642 |
| Sep 23, 2025 | 54.88 | 55.37 | 54.00 | 54.73 | 54.73 | -0.28% | 15,107 |
| Sep 22, 2025 | 54.51 | 54.88 | 53.62 | 54.88 | 54.88 | 0.05% | 15,741 |
| Sep 19, 2025 | 53.83 | 54.85 | 53.83 | 54.85 | 54.85 | 0.94% | 4,842 |
| Sep 18, 2025 | 53.63 | 54.95 | 53.63 | 54.34 | 54.34 | 1.66% | 9,191 |
| Sep 17, 2025 | 54.76 | 54.76 | 53.00 | 53.46 | 53.46 | -1.68% | 3,629 |
| Sep 16, 2025 | 53.95 | 54.49 | 53.94 | 54.37 | 54.37 | 0.69% | 3,138 |
| Sep 15, 2025 | 53.95 | 54.50 | 53.51 | 54.00 | 54.00 | 0.72% | 8,381 |
| Sep 12, 2025 | 54.00 | 54.00 | 53.62 | 53.62 | 53.62 | 0.76% | 936 |
| Sep 11, 2025 | 53.30 | 53.52 | 52.97 | 53.21 | 53.21 | -0.58% | 17,487 |
| Sep 10, 2025 | 52.69 | 54.30 | 52.69 | 53.52 | 53.52 | 2.23% | 5,821 |
| Sep 9, 2025 | 52.40 | 52.40 | 52.35 | 52.35 | 52.35 | 0.48% | 980 |
| Sep 8, 2025 | 51.99 | 52.50 | 51.62 | 52.10 | 52.10 | 1.96% | 8,293 |
| Sep 5, 2025 | 51.44 | 52.31 | 50.83 | 51.10 | 51.10 | 1.21% | 16,495 |
| Sep 4, 2025 | 51.37 | 51.37 | 50.44 | 50.49 | 50.49 | -1.25% | 19,849 |
| Sep 3, 2025 | 51.00 | 51.18 | 50.88 | 51.13 | 51.13 | 0.75% | 7,596 |
| Sep 2, 2025 | 50.58 | 50.75 | 50.16 | 50.75 | 50.75 | 1.00% | 8,878 |
| Aug 29, 2025 | 49.56 | 50.35 | 49.56 | 50.25 | 50.25 | -0.08% | 7,724 |
| Aug 28, 2025 | 50.49 | 50.49 | 50.29 | 50.29 | 50.29 | 0.14% | 2,851 |
| Aug 27, 2025 | 49.55 | 50.22 | 49.55 | 50.22 | 50.22 | 0.14% | 4,309 |
| Aug 26, 2025 | 49.90 | 50.15 | 49.54 | 50.15 | 50.15 | 0.95% | 13,175 |
| Aug 25, 2025 | 48.42 | 49.68 | 47.99 | 49.68 | 49.68 | 1.60% | 21,759 |
| Aug 22, 2025 | 48.53 | 48.90 | 47.95 | 48.90 | 48.90 | 0.49% | 9,370 |
| Aug 21, 2025 | 47.76 | 48.66 | 47.76 | 48.66 | 48.66 | 0.43% | 13,926 |
| Aug 20, 2025 | 48.35 | 48.85 | 48.00 | 48.45 | 48.45 | -1.16% | 20,367 |
| Aug 19, 2025 | 48.78 | 49.06 | 48.52 | 49.02 | 49.02 | -0.04% | 10,775 |
| Aug 18, 2025 | 48.79 | 49.10 | 48.79 | 49.04 | 49.04 | 1.53% | 5,249 |
| Aug 15, 2025 | 48.15 | 48.30 | 48.15 | 48.30 | 48.30 | 0.73% | 872 |