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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202557.2257.2256.9256.95-0.21%718
Oct 23, 202555.3057.0053.5056.8356.831.32%26,692
Oct 22, 202556.4356.7056.0956.0956.09-0.87%16,641
Oct 21, 202555.9356.7055.7456.5856.580.62%18,112
Oct 20, 202555.0756.6055.0756.2356.232.53%12,253
Oct 17, 202555.4957.0054.7754.8454.84-1.03%53,111
Oct 16, 202556.1056.4154.6355.4155.41-0.45%26,090
Oct 15, 202554.8156.4754.6355.6655.661.88%24,050
Oct 14, 202553.9155.3052.2154.6454.64-1.33%40,375
Oct 13, 202555.0156.9355.0155.3755.372.14%55,134
Oct 10, 202555.8055.8552.2554.2154.21-1.83%16,345
Oct 9, 202555.5055.6255.1455.2255.22-1.00%10,509
Oct 8, 202554.3056.4854.3055.7855.781.42%12,982
Oct 7, 202555.1256.8854.7155.0055.00-0.65%26,423
Oct 6, 202554.2257.0154.2255.3655.361.20%26,020
Oct 3, 202555.5555.5554.4954.7154.710.56%12,065
Oct 2, 202554.8654.8752.8054.4054.40-0.69%68,579
Oct 1, 202554.4455.0853.4554.7854.781.22%11,468
Sep 30, 202553.7954.1252.3754.1254.120.46%16,284
Sep 29, 202552.9053.9552.0053.8753.871.83%17,470
Sep 26, 202552.7253.9552.6852.9052.90-1.21%14,192
Sep 25, 202553.5054.5553.0053.5553.55-1.58%7,746
Sep 24, 202554.3755.5554.2054.4154.41-0.58%18,642
Sep 23, 202554.8855.3754.0054.7354.73-0.28%15,107
Sep 22, 202554.5154.8853.6254.8854.880.05%15,741
Sep 19, 202553.8354.8553.8354.8554.850.94%4,842
Sep 18, 202553.6354.9553.6354.3454.341.66%9,191
Sep 17, 202554.7654.7653.0053.4653.46-1.68%3,629
Sep 16, 202553.9554.4953.9454.3754.370.69%3,138
Sep 15, 202553.9554.5053.5154.0054.000.72%8,381
Sep 12, 202554.0054.0053.6253.6253.620.76%936
Sep 11, 202553.3053.5252.9753.2153.21-0.58%17,487
Sep 10, 202552.6954.3052.6953.5253.522.23%5,821
Sep 9, 202552.4052.4052.3552.3552.350.48%980
Sep 8, 202551.9952.5051.6252.1052.101.96%8,293
Sep 5, 202551.4452.3150.8351.1051.101.21%16,495
Sep 4, 202551.3751.3750.4450.4950.49-1.25%19,849
Sep 3, 202551.0051.1850.8851.1351.130.75%7,596
Sep 2, 202550.5850.7550.1650.7550.751.00%8,878
Aug 29, 202549.5650.3549.5650.2550.25-0.08%7,724
Aug 28, 202550.4950.4950.2950.2950.290.14%2,851
Aug 27, 202549.5550.2249.5550.2250.220.14%4,309
Aug 26, 202549.9050.1549.5450.1550.150.95%13,175
Aug 25, 202548.4249.6847.9949.6849.681.60%21,759
Aug 22, 202548.5348.9047.9548.9048.900.49%9,370
Aug 21, 202547.7648.6647.7648.6648.660.43%13,926
Aug 20, 202548.3548.8548.0048.4548.45-1.16%20,367
Aug 19, 202548.7849.0648.5249.0249.02-0.04%10,775
Aug 18, 202548.7949.1048.7949.0449.041.53%5,249
Aug 15, 202548.1548.3048.1548.3048.300.73%872