The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
56.64
+0.93 (1.67%)
Dec 2, 2025, 4:00 PM EST - Market closed
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 55.52 | 56.65 | 55.52 | 56.64 | 56.64 | 1.67% | 3,608 |
| Dec 1, 2025 | 55.15 | 56.33 | 55.15 | 55.71 | 55.71 | 1.02% | 9,071 |
| Nov 28, 2025 | 54.25 | 56.24 | 54.25 | 55.15 | 55.15 | 1.38% | 14,316 |
| Nov 26, 2025 | 53.85 | 55.01 | 53.32 | 54.40 | 54.40 | 2.31% | 22,562 |
| Nov 25, 2025 | 52.36 | 53.54 | 52.25 | 53.17 | 53.17 | 0.51% | 8,922 |
| Nov 24, 2025 | 53.08 | 53.28 | 52.00 | 52.90 | 52.90 | -1.27% | 24,949 |
| Nov 21, 2025 | 53.94 | 53.94 | 52.78 | 53.58 | 53.58 | 0.81% | 4,202 |
| Nov 20, 2025 | 53.21 | 54.01 | 52.69 | 53.15 | 53.15 | 0.62% | 9,124 |
| Nov 19, 2025 | 52.56 | 53.39 | 52.05 | 52.82 | 52.82 | -0.79% | 4,100 |
| Nov 18, 2025 | 54.50 | 54.50 | 52.86 | 53.24 | 53.24 | -0.67% | 33,754 |
| Nov 17, 2025 | 54.85 | 54.85 | 53.37 | 53.60 | 53.60 | -2.47% | 37,086 |
| Nov 14, 2025 | 54.59 | 55.64 | 53.50 | 54.96 | 54.96 | 0.05% | 45,491 |
| Nov 13, 2025 | 55.06 | 55.21 | 54.32 | 54.93 | 54.93 | -1.04% | 8,001 |
| Nov 12, 2025 | 56.26 | 56.44 | 55.51 | 55.51 | 55.51 | -1.51% | 36,726 |
| Nov 11, 2025 | 56.47 | 57.07 | 55.60 | 56.36 | 56.36 | -0.74% | 21,014 |
| Nov 10, 2025 | 56.55 | 57.45 | 56.34 | 56.78 | 56.78 | 1.74% | 41,856 |
| Nov 7, 2025 | 56.78 | 56.78 | 55.05 | 55.81 | 55.81 | -0.80% | 32,561 |
| Nov 6, 2025 | 55.85 | 57.33 | 55.35 | 56.26 | 56.26 | -0.25% | 47,916 |
| Nov 5, 2025 | 55.81 | 57.98 | 55.62 | 56.40 | 56.40 | 0.46% | 45,480 |
| Nov 4, 2025 | 56.42 | 58.34 | 55.43 | 56.14 | 56.14 | -2.40% | 24,669 |
| Nov 3, 2025 | 57.52 | 58.52 | 56.95 | 57.52 | 57.52 | -0.01% | 26,762 |
| Oct 31, 2025 | 57.83 | 57.88 | 57.48 | 57.53 | 57.53 | -0.08% | 6,032 |
| Oct 30, 2025 | 58.25 | 59.89 | 57.40 | 57.57 | 57.57 | -0.91% | 24,765 |
| Oct 29, 2025 | 57.98 | 58.75 | 57.40 | 58.10 | 58.10 | 1.06% | 16,901 |
| Oct 28, 2025 | 57.40 | 58.19 | 56.10 | 57.49 | 57.49 | 0.47% | 14,679 |
| Oct 27, 2025 | 57.11 | 57.24 | 56.79 | 57.22 | 57.22 | 0.46% | 44,874 |
| Oct 24, 2025 | 57.22 | 57.23 | 56.92 | 56.96 | 56.96 | 0.23% | 1,910 |
| 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 | 54.70 | 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 |