The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
54.40
-0.38 (-0.69%)
Oct 2, 2025, 4:00 PM EDT - Market closed
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 54.51 | 54.88 | 53.62 | 54.88 | 54.88 | 0.05% | 15,741 |
| Sep 19, 2025 | 53.83 | 54.85 | 53.83 | 54.85 | 54.85 | 0.94% | 4,842 |
| Sep 18, 2025 | 53.63 | 54.95 | 53.63 | 54.34 | 54.34 | 1.66% | 9,191 |
| Sep 17, 2025 | 54.76 | 54.76 | 53.00 | 53.46 | 53.46 | -1.68% | 3,629 |
| Sep 16, 2025 | 53.95 | 54.49 | 53.94 | 54.37 | 54.37 | 0.69% | 3,138 |
| Sep 15, 2025 | 53.95 | 54.50 | 53.51 | 54.00 | 54.00 | 0.72% | 8,381 |
| Sep 12, 2025 | 54.00 | 54.00 | 53.62 | 53.62 | 53.62 | 0.76% | 936 |
| Sep 11, 2025 | 53.30 | 53.52 | 52.97 | 53.21 | 53.21 | -0.58% | 17,487 |
| Sep 10, 2025 | 52.69 | 54.30 | 52.69 | 53.52 | 53.52 | 2.23% | 5,821 |
| 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 |