The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
33.05
-0.81 (-2.39%)
Mar 31, 2025, 1:03 PM EDT - Market open
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 33.34 | 33.34 | 32.64 | 32.71 | - | -3.40% | 13,851 |
| Mar 28, 2025 | 34.53 | 34.53 | 33.13 | 33.86 | 33.86 | -2.95% | 77,675 |
| Mar 27, 2025 | 34.99 | 34.99 | 34.45 | 34.89 | 34.89 | 0.61% | 6,207 |
| Mar 26, 2025 | 35.30 | 35.33 | 34.51 | 34.68 | 34.68 | -0.97% | 21,687 |
| Mar 25, 2025 | 35.36 | 35.56 | 34.65 | 35.02 | 35.02 | -2.04% | 22,620 |
| Mar 24, 2025 | 35.22 | 36.64 | 34.81 | 35.75 | 35.75 | 1.59% | 24,045 |
| Mar 21, 2025 | 35.42 | 35.42 | 34.91 | 35.19 | 35.19 | -0.48% | 13,689 |
| Mar 20, 2025 | 34.37 | 35.68 | 34.37 | 35.36 | 35.36 | 1.90% | 54,962 |
| Mar 19, 2025 | 35.05 | 35.05 | 34.42 | 34.70 | 34.70 | -0.40% | 39,389 |
| Mar 18, 2025 | 34.79 | 35.39 | 34.59 | 34.84 | 34.84 | -0.74% | 40,162 |
| Mar 17, 2025 | 34.55 | 35.29 | 34.55 | 35.10 | 35.10 | 0.75% | 6,955 |
| Mar 14, 2025 | 34.82 | 34.90 | 34.51 | 34.84 | 34.84 | 1.40% | 3,309 |
| Mar 13, 2025 | 35.04 | 35.19 | 34.18 | 34.36 | 34.36 | -2.69% | 32,756 |
| Mar 12, 2025 | 35.26 | 35.63 | 35.01 | 35.31 | 35.31 | -0.06% | 17,001 |
| Mar 11, 2025 | 35.26 | 35.45 | 34.74 | 35.33 | 35.33 | 0.26% | 53,722 |
| Mar 10, 2025 | 35.82 | 35.97 | 35.04 | 35.24 | 35.24 | -2.68% | 9,093 |
| Mar 7, 2025 | 36.59 | 36.70 | 35.82 | 36.21 | 36.21 | 0.30% | 36,483 |
| Mar 6, 2025 | 36.01 | 37.35 | 35.59 | 36.10 | 36.10 | -1.55% | 37,711 |
| Mar 5, 2025 | 36.76 | 37.24 | 36.39 | 36.67 | 36.67 | 0.66% | 32,396 |
| Mar 4, 2025 | 36.22 | 36.83 | 35.74 | 36.43 | 36.43 | 0.89% | 43,819 |
| Mar 3, 2025 | 37.25 | 37.26 | 36.00 | 36.11 | 36.11 | -3.03% | 40,706 |
| Feb 28, 2025 | 37.79 | 37.79 | 37.00 | 37.24 | 37.24 | -0.75% | 10,139 |
| Feb 27, 2025 | 39.01 | 39.01 | 37.23 | 37.52 | 37.52 | -1.52% | 25,075 |
| Feb 26, 2025 | 37.95 | 38.58 | 37.61 | 38.10 | 38.10 | 0.21% | 26,954 |
| Feb 25, 2025 | 38.09 | 38.47 | 37.50 | 38.02 | 38.02 | -0.21% | 23,875 |
| Feb 24, 2025 | 38.88 | 38.91 | 37.70 | 38.10 | 38.10 | -0.08% | 28,630 |
| Feb 21, 2025 | 38.78 | 39.00 | 37.87 | 38.13 | 38.13 | -1.50% | 18,025 |
| Feb 20, 2025 | 39.12 | 39.12 | 38.52 | 38.71 | 38.71 | -0.90% | 19,650 |
| Feb 19, 2025 | 38.99 | 39.40 | 38.81 | 39.06 | 39.06 | 0.05% | 17,145 |
| Feb 18, 2025 | 38.59 | 39.39 | 38.15 | 39.04 | 39.04 | 1.51% | 9,734 |
| Feb 14, 2025 | 38.42 | 38.71 | 37.40 | 38.46 | 38.46 | 0.34% | 25,567 |
| Feb 13, 2025 | 38.04 | 39.46 | 38.04 | 38.33 | 38.33 | 0.08% | 21,601 |
| Feb 12, 2025 | 37.70 | 38.58 | 37.70 | 38.30 | 38.30 | 0.58% | 11,382 |
| Feb 11, 2025 | 37.56 | 38.28 | 37.56 | 38.08 | 38.08 | -0.31% | 15,788 |
| Feb 10, 2025 | 37.91 | 38.75 | 37.91 | 38.20 | 38.20 | 1.79% | 15,410 |
| Feb 7, 2025 | 37.66 | 38.60 | 37.30 | 37.53 | 37.53 | 0.56% | 24,725 |
| Feb 6, 2025 | 37.18 | 37.75 | 37.18 | 37.32 | 37.32 | -0.16% | 16,756 |
| Feb 5, 2025 | 36.94 | 37.65 | 36.78 | 37.38 | 37.38 | -0.13% | 17,179 |
| Feb 4, 2025 | 36.90 | 37.99 | 36.52 | 37.43 | 37.43 | 1.52% | 21,911 |
| Feb 3, 2025 | 38.23 | 38.23 | 36.80 | 36.87 | 36.87 | -4.64% | 71,941 |
| Jan 31, 2025 | 38.61 | 38.77 | 38.54 | 38.66 | 38.66 | -0.53% | 1,295 |
| Jan 30, 2025 | 37.71 | 39.34 | 37.71 | 38.87 | 38.87 | 1.97% | 7,159 |
| Jan 29, 2025 | 38.00 | 38.45 | 37.92 | 38.12 | 38.12 | -0.47% | 6,011 |
| Jan 28, 2025 | 37.49 | 38.52 | 37.49 | 38.30 | 38.30 | 2.68% | 4,268 |
| Jan 27, 2025 | 37.92 | 37.99 | 37.19 | 37.30 | 37.30 | -4.48% | 28,643 |
| Jan 24, 2025 | 39.55 | 40.33 | 39.04 | 39.05 | 39.05 | -0.84% | 16,315 |
| Jan 23, 2025 | 39.33 | 39.70 | 38.86 | 39.38 | 39.38 | 0.72% | 29,139 |
| Jan 22, 2025 | 38.61 | 39.48 | 38.44 | 39.10 | 39.10 | 1.93% | 50,600 |
| Jan 21, 2025 | 38.16 | 38.54 | 38.03 | 38.36 | 38.36 | 1.21% | 55,789 |
| Jan 17, 2025 | 38.01 | 38.21 | 37.69 | 37.90 | 37.90 | 0.11% | 8,158 |