The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
31.61
+1.32 (4.36%)
Apr 24, 2025, 4:00 PM EDT - Market closed

The Taiwan Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202530.4531.6130.3431.6131.614.36%8,037
Apr 23, 202530.2530.8329.8230.2930.291.20%11,363
Apr 22, 202529.5929.9329.4529.9329.930.27%1,799
Apr 21, 202530.0230.2129.4329.8529.85-1.35%4,134
Apr 17, 202530.7630.7630.0230.2630.26-0.46%13,117
Apr 16, 202530.7630.9430.3130.4030.40-1.46%5,154
Apr 15, 202530.9932.1630.6730.8530.851.45%7,856
Apr 14, 202530.9231.5430.3630.4130.410.60%18,538
Apr 11, 202529.5130.8328.9130.2330.233.49%19,714
Apr 10, 202529.7930.8328.7729.2129.21-1.18%11,557
Apr 9, 202526.7830.1026.4529.5629.566.87%55,287
Apr 8, 202528.8029.2927.5127.6627.66-1.39%54,286
Apr 7, 202529.0429.3326.8128.0528.05-4.23%43,140
Apr 4, 202530.0831.3228.9729.2929.29-7.73%25,394
Apr 3, 202532.3732.9831.0131.7531.75-4.18%38,181
Apr 2, 202533.4533.9032.7533.1333.13-0.27%57,100
Apr 1, 202532.9133.9431.3833.2233.220.03%33,030
Mar 31, 202533.3433.4532.6433.2133.21-1.92%29,307
Mar 28, 202534.5334.5333.1333.8633.86-2.95%77,675
Mar 27, 202534.9934.9934.4534.8934.890.61%6,207
Mar 26, 202535.3035.3334.5134.6834.68-0.97%21,687
Mar 25, 202535.3635.5634.6535.0235.02-2.04%22,620
Mar 24, 202535.2236.6434.8135.7535.751.59%24,045
Mar 21, 202535.4235.4234.9135.1935.19-0.48%13,689
Mar 20, 202534.3735.6834.3735.3635.361.90%54,962
Mar 19, 202535.0535.0534.4234.7034.70-0.40%39,389
Mar 18, 202534.7935.3934.5934.8434.84-0.74%40,162
Mar 17, 202534.5535.2934.5535.1035.100.75%6,955
Mar 14, 202534.8234.9034.5134.8434.841.40%3,309
Mar 13, 202535.0435.1934.1834.3634.36-2.69%32,756
Mar 12, 202535.2635.6335.0135.3135.31-0.06%17,001
Mar 11, 202535.2635.4534.7435.3335.330.26%53,722
Mar 10, 202535.8235.9735.0435.2435.24-2.68%9,093
Mar 7, 202536.5936.7035.8236.2136.210.30%36,483
Mar 6, 202536.0137.3535.5936.1036.10-1.55%37,711
Mar 5, 202536.7637.2436.3936.6736.670.66%32,396
Mar 4, 202536.2236.8335.7436.4336.430.89%43,819
Mar 3, 202537.2537.2636.0036.1136.11-3.03%40,706
Feb 28, 202537.7937.7937.0037.2437.24-0.75%10,139
Feb 27, 202539.0139.0137.2337.5237.52-1.52%25,075
Feb 26, 202537.9538.5837.6138.1038.100.21%26,954
Feb 25, 202538.0938.4737.5038.0238.02-0.21%23,875
Feb 24, 202538.8838.9137.7038.1038.10-0.08%28,630
Feb 21, 202538.7839.0037.8738.1338.13-1.50%18,025
Feb 20, 202539.1239.1238.5238.7138.71-0.90%19,650
Feb 19, 202538.9939.4038.8139.0639.060.05%17,145
Feb 18, 202538.5939.3938.1539.0439.041.51%9,734
Feb 14, 202538.4238.7137.4038.4638.460.34%25,567
Feb 13, 202538.0439.4638.0438.3338.330.08%21,601
Feb 12, 202537.7038.5837.7038.3038.300.58%11,382