The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
44.83
+0.03 (0.07%)
At close: Jul 9, 2025, 4:00 PM
44.83
0.00 (0.00%)
After-hours: Jul 9, 2025, 4:10 PM EDT

The Taiwan Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202544.7945.2244.7244.8344.830.07%2,718
Jul 8, 202544.9344.9344.7044.8044.800.74%5,238
Jul 7, 202545.4545.5044.4744.4744.47-2.54%13,047
Jul 3, 202545.6345.9145.5345.6345.630.26%4,778
Jul 2, 202545.4845.5145.4845.5145.510.93%1,055
Jul 1, 202545.2245.2244.8645.0945.090.62%4,738
Jun 30, 202544.0744.9844.0144.8144.811.03%4,570
Jun 27, 202544.0444.4344.0444.3544.350.60%2,808
Jun 26, 202544.7044.7044.0944.0944.090.32%3,051
Jun 25, 202543.7444.0743.7443.9543.950.69%2,584
Jun 24, 202543.0844.1042.9543.6543.652.61%13,958
Jun 23, 202542.2942.5542.1742.5442.54-0.51%5,368
Jun 20, 202543.0743.0742.5042.7642.76-0.51%5,528
Jun 18, 202542.2543.1142.0542.9842.982.55%21,754
Jun 17, 202542.1042.4041.9141.9141.91-1.50%3,520
Jun 16, 202541.8042.8741.7442.5542.552.14%31,058
Jun 13, 202541.4241.8041.4241.6641.66-1.61%7,834
Jun 12, 202542.2042.4942.2042.3442.342.37%24,279
Jun 11, 202541.0041.5741.0041.3641.361.77%10,568
Jun 10, 202540.4940.6440.3340.6440.641.85%3,258
Jun 9, 202539.2340.0639.2339.9039.901.53%7,983
Jun 6, 202539.2739.5539.0939.3039.300.85%9,143
Jun 5, 202539.2439.2438.8238.9738.97-0.03%3,806
Jun 4, 202538.1839.0038.1338.9838.982.99%22,348
Jun 3, 202538.1138.1137.0837.8537.85-1.02%9,993
Jun 2, 202537.9038.2637.4738.2438.241.24%52,325
May 30, 202537.6937.9837.0637.7737.770.77%46,104
May 29, 202537.5937.8136.6737.4837.481.22%28,372
May 28, 202536.6137.2636.6137.0337.030.24%12,839
May 27, 202537.1537.2836.7636.9436.940.08%28,575
May 23, 202537.1537.4736.5536.9136.91-0.65%43,355
May 22, 202536.9337.4436.5737.1537.151.24%15,806
May 21, 202536.6637.4736.0036.7036.700.84%49,266
May 20, 202536.5036.8636.0136.3936.39-0.84%37,004
May 19, 202536.7137.4736.3136.7036.70-0.62%39,917
May 16, 202536.9136.9836.7836.9336.930.49%11,248
May 15, 202536.9236.9936.6636.7536.750.55%64,356
May 14, 202536.5036.8336.2836.5536.551.42%45,094
May 13, 202535.8136.3135.8136.0436.041.18%79,793
May 12, 202535.7636.2135.6235.6235.621.34%20,470
May 9, 202535.2135.6335.1035.1535.151.33%10,761
May 8, 202534.8834.8834.6634.6934.690.32%13,785
May 7, 202534.5534.6634.5534.5834.58-0.26%8,575
May 6, 202534.4034.8834.4034.6734.67-2.28%13,070
May 5, 202535.1135.7535.0635.4835.483.59%14,068
May 2, 202534.0134.4433.9434.2534.255.19%13,733
May 1, 202532.4232.8832.0232.5632.561.13%3,548
Apr 30, 202532.0532.7431.9832.2032.20-0.05%24,436
Apr 29, 202532.4032.4032.1632.2132.210.94%2,148
Apr 28, 202532.0232.5031.6031.9131.911.62%7,831