The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
42.22
-0.33 (-0.77%)
Jun 17, 2025, 11:29 AM - Market open
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 42.10 | 42.40 | 42.00 | 42.22 | - | -0.77% | 1,761 |
| Jun 16, 2025 | 41.80 | 42.87 | 41.74 | 42.55 | 42.55 | 2.14% | 31,058 |
| Jun 13, 2025 | 41.42 | 41.80 | 41.42 | 41.66 | 41.66 | -1.61% | 7,834 |
| Jun 12, 2025 | 42.20 | 42.49 | 42.20 | 42.34 | 42.34 | 2.37% | 24,279 |
| Jun 11, 2025 | 41.00 | 41.57 | 41.00 | 41.36 | 41.36 | 1.77% | 10,568 |
| Jun 10, 2025 | 40.49 | 40.64 | 40.33 | 40.64 | 40.64 | 1.85% | 3,258 |
| Jun 9, 2025 | 39.23 | 40.06 | 39.23 | 39.90 | 39.90 | 1.53% | 7,983 |
| Jun 6, 2025 | 39.27 | 39.55 | 39.09 | 39.30 | 39.30 | 0.85% | 9,143 |
| Jun 5, 2025 | 39.24 | 39.24 | 38.82 | 38.97 | 38.97 | -0.03% | 3,806 |
| Jun 4, 2025 | 38.18 | 39.00 | 38.13 | 38.98 | 38.98 | 2.99% | 22,348 |
| Jun 3, 2025 | 38.11 | 38.11 | 37.08 | 37.85 | 37.85 | -1.02% | 9,993 |
| Jun 2, 2025 | 37.90 | 38.26 | 37.47 | 38.24 | 38.24 | 1.24% | 52,325 |
| May 30, 2025 | 37.69 | 37.98 | 37.06 | 37.77 | 37.77 | 0.77% | 46,104 |
| May 29, 2025 | 37.59 | 37.81 | 36.67 | 37.48 | 37.48 | 1.22% | 28,372 |
| May 28, 2025 | 36.61 | 37.26 | 36.61 | 37.03 | 37.03 | 0.24% | 12,839 |
| May 27, 2025 | 37.15 | 37.28 | 36.76 | 36.94 | 36.94 | 0.08% | 28,575 |
| May 23, 2025 | 37.15 | 37.47 | 36.55 | 36.91 | 36.91 | -0.65% | 43,355 |
| May 22, 2025 | 36.93 | 37.44 | 36.57 | 37.15 | 37.15 | 1.24% | 15,806 |
| May 21, 2025 | 36.66 | 37.47 | 36.00 | 36.70 | 36.70 | 0.84% | 49,266 |
| May 20, 2025 | 36.50 | 36.86 | 36.01 | 36.39 | 36.39 | -0.84% | 37,004 |
| May 19, 2025 | 36.71 | 37.47 | 36.31 | 36.70 | 36.70 | -0.62% | 39,917 |
| May 16, 2025 | 36.91 | 36.98 | 36.78 | 36.93 | 36.93 | 0.49% | 11,248 |
| May 15, 2025 | 36.92 | 36.99 | 36.66 | 36.75 | 36.75 | 0.55% | 64,356 |
| May 14, 2025 | 36.50 | 36.83 | 36.28 | 36.55 | 36.55 | 1.42% | 45,094 |
| May 13, 2025 | 35.81 | 36.31 | 35.81 | 36.04 | 36.04 | 1.18% | 79,793 |
| May 12, 2025 | 35.76 | 36.21 | 35.62 | 35.62 | 35.62 | 1.34% | 20,470 |
| May 9, 2025 | 35.21 | 35.63 | 35.10 | 35.15 | 35.15 | 1.33% | 10,761 |
| May 8, 2025 | 34.88 | 34.88 | 34.66 | 34.69 | 34.69 | 0.32% | 13,785 |
| May 7, 2025 | 34.55 | 34.66 | 34.55 | 34.58 | 34.58 | -0.26% | 8,575 |
| May 6, 2025 | 34.40 | 34.88 | 34.40 | 34.67 | 34.67 | -2.28% | 13,070 |
| May 5, 2025 | 35.11 | 35.75 | 35.06 | 35.48 | 35.48 | 3.59% | 14,068 |
| May 2, 2025 | 34.01 | 34.44 | 33.94 | 34.25 | 34.25 | 5.19% | 13,733 |
| May 1, 2025 | 32.42 | 32.88 | 32.02 | 32.56 | 32.56 | 1.13% | 3,548 |
| Apr 30, 2025 | 32.05 | 32.74 | 31.98 | 32.20 | 32.20 | -0.05% | 24,436 |
| Apr 29, 2025 | 32.40 | 32.40 | 32.16 | 32.21 | 32.21 | 0.94% | 2,148 |
| Apr 28, 2025 | 32.02 | 32.50 | 31.60 | 31.91 | 31.91 | 1.62% | 7,831 |
| Apr 25, 2025 | 31.01 | 31.40 | 30.75 | 31.40 | 31.40 | -0.66% | 7,105 |
| Apr 24, 2025 | 30.45 | 31.61 | 30.34 | 31.61 | 31.61 | 4.36% | 8,037 |
| Apr 23, 2025 | 30.25 | 30.83 | 29.82 | 30.29 | 30.29 | 1.20% | 11,363 |
| Apr 22, 2025 | 29.59 | 29.93 | 29.45 | 29.93 | 29.93 | 0.27% | 1,799 |
| Apr 21, 2025 | 30.02 | 30.21 | 29.43 | 29.85 | 29.85 | -1.35% | 4,134 |
| Apr 17, 2025 | 30.76 | 30.76 | 30.02 | 30.26 | 30.26 | -0.46% | 13,117 |
| Apr 16, 2025 | 30.76 | 30.94 | 30.31 | 30.40 | 30.40 | -1.46% | 5,154 |
| Apr 15, 2025 | 30.99 | 32.16 | 30.67 | 30.85 | 30.85 | 1.45% | 7,856 |
| Apr 14, 2025 | 30.92 | 31.54 | 30.36 | 30.41 | 30.41 | 0.60% | 18,538 |
| Apr 11, 2025 | 29.51 | 30.83 | 28.91 | 30.23 | 30.23 | 3.49% | 19,714 |
| Apr 10, 2025 | 29.79 | 30.83 | 28.77 | 29.21 | 29.21 | -1.18% | 11,557 |
| Apr 9, 2025 | 26.78 | 30.10 | 26.45 | 29.56 | 29.56 | 6.87% | 55,287 |
| Apr 8, 2025 | 28.80 | 29.29 | 27.51 | 27.66 | 27.66 | -1.39% | 54,286 |
| Apr 7, 2025 | 29.04 | 29.33 | 26.81 | 28.05 | 28.05 | -4.23% | 43,140 |