The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
53.52
+1.17 (2.23%)
Sep 10, 2025, 12:07 PM - Market open
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 47.72 | 47.98 | 47.72 | 47.95 | 47.95 | -0.33% | 9,112 |
| Aug 13, 2025 | 48.26 | 48.32 | 48.11 | 48.11 | 48.11 | -1.13% | 1,947 |
| Aug 12, 2025 | 48.67 | 48.67 | 48.66 | 48.66 | 48.66 | 1.40% | 4,314 |
| Aug 11, 2025 | 47.90 | 48.20 | 47.90 | 47.99 | 47.99 | 0.88% | 5,226 |
| Aug 8, 2025 | 47.25 | 47.63 | 47.25 | 47.57 | 47.57 | 0.57% | 4,748 |
| Aug 7, 2025 | 46.90 | 47.30 | 46.89 | 47.30 | 47.30 | 2.34% | 9,760 |
| Aug 6, 2025 | 46.18 | 46.22 | 45.87 | 46.22 | 46.22 | 0.09% | 9,166 |
| Aug 5, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.04% | 595 |
| Aug 4, 2025 | 46.30 | 46.30 | 46.20 | 46.20 | 46.20 | 0.17% | 4,334 |
| Aug 1, 2025 | 46.17 | 46.88 | 45.90 | 46.12 | 46.12 | 0.73% | 8,445 |
| Jul 31, 2025 | 45.90 | 45.90 | 45.79 | 45.79 | 45.79 | 0.30% | 2,052 |
| Jul 30, 2025 | 45.80 | 45.99 | 45.65 | 45.65 | 45.65 | 0.26% | 14,261 |
| Jul 29, 2025 | 45.60 | 45.66 | 45.52 | 45.53 | 45.53 | 0.49% | 10,103 |
| Jul 28, 2025 | 45.50 | 45.50 | 45.31 | 45.31 | 45.31 | -0.83% | 1,592 |
| Jul 25, 2025 | 46.01 | 46.01 | 45.69 | 45.69 | 45.69 | 0.48% | 4,363 |
| Jul 24, 2025 | 45.50 | 45.84 | 45.28 | 45.47 | 45.47 | -1.58% | 6,535 |
| Jul 23, 2025 | 45.89 | 46.32 | 45.40 | 46.20 | 46.20 | 2.37% | 8,237 |
| Jul 22, 2025 | 45.11 | 45.63 | 45.03 | 45.13 | 45.13 | -2.30% | 5,637 |
| Jul 21, 2025 | 45.89 | 46.33 | 45.89 | 46.19 | 46.19 | 1.86% | 46,293 |
| Jul 18, 2025 | 45.35 | 45.36 | 45.35 | 45.35 | 45.35 | 0.15% | 1,220 |
| Jul 17, 2025 | 45.20 | 45.56 | 45.20 | 45.28 | 45.28 | 0.40% | 8,217 |
| Jul 16, 2025 | 44.75 | 45.23 | 44.75 | 45.10 | 45.10 | 1.28% | 32,089 |
| Jul 15, 2025 | 45.13 | 45.18 | 44.36 | 44.53 | 44.53 | 0.27% | 17,528 |
| Jul 14, 2025 | 44.85 | 44.95 | 44.40 | 44.41 | 44.41 | -1.96% | 11,703 |
| Jul 11, 2025 | 45.64 | 45.79 | 45.30 | 45.30 | 45.30 | -0.26% | 8,522 |
| Jul 10, 2025 | 45.59 | 45.69 | 45.28 | 45.42 | 45.42 | 1.32% | 11,357 |
| Jul 9, 2025 | 44.79 | 45.22 | 44.72 | 44.83 | 44.83 | 0.07% | 3,018 |
| Jul 8, 2025 | 44.93 | 44.93 | 44.70 | 44.80 | 44.80 | 0.74% | 5,238 |
| Jul 7, 2025 | 45.45 | 45.50 | 44.47 | 44.47 | 44.47 | -2.54% | 13,047 |
| Jul 3, 2025 | 45.63 | 45.91 | 45.53 | 45.63 | 45.63 | 0.26% | 4,778 |
| Jul 2, 2025 | 45.48 | 45.51 | 45.48 | 45.51 | 45.51 | 0.93% | 1,055 |
| Jul 1, 2025 | 45.22 | 45.22 | 44.86 | 45.09 | 45.09 | 0.62% | 4,738 |
| Jun 30, 2025 | 44.07 | 44.98 | 44.01 | 44.81 | 44.81 | 1.03% | 4,570 |