The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
91.06
+4.52 (5.22%)
Apr 24, 2026, 3:27 PM EDT - Market open
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 87.33 | 88.00 | 86.06 | 86.54 | 86.54 | -1.21% | 27,191 |
| Apr 22, 2026 | 85.63 | 87.76 | 84.11 | 87.60 | 87.60 | 5.54% | 39,192 |
| Apr 21, 2026 | 82.51 | 85.05 | 82.42 | 83.00 | 83.00 | 2.07% | 20,478 |
| Apr 20, 2026 | 79.69 | 83.03 | 79.01 | 81.32 | 81.32 | 2.43% | 22,641 |
| Apr 17, 2026 | 79.51 | 80.50 | 79.01 | 79.39 | 79.39 | 1.20% | 37,764 |
| Apr 16, 2026 | 77.79 | 79.77 | 77.51 | 78.45 | 78.45 | 2.19% | 31,248 |
| Apr 15, 2026 | 77.66 | 79.23 | 76.39 | 76.77 | 76.77 | 0.55% | 19,003 |
| Apr 14, 2026 | 75.01 | 77.73 | 75.01 | 76.35 | 76.35 | 1.98% | 38,194 |
| Apr 13, 2026 | 72.21 | 76.00 | 70.88 | 74.87 | 74.87 | 1.29% | 33,816 |
| Apr 10, 2026 | 73.80 | 76.00 | 71.44 | 73.92 | 73.92 | 2.58% | 84,129 |
| Apr 9, 2026 | 68.49 | 74.98 | 68.49 | 72.06 | 72.06 | 4.43% | 53,261 |
| Apr 8, 2026 | 67.17 | 69.20 | 66.39 | 69.00 | 69.00 | 4.53% | 37,238 |
| Apr 7, 2026 | 63.25 | 66.60 | 63.25 | 66.01 | 66.01 | 1.74% | 50,656 |
| Apr 6, 2026 | 63.20 | 66.93 | 63.17 | 64.88 | 64.88 | 2.04% | 41,540 |
| Apr 2, 2026 | 64.49 | 65.49 | 61.50 | 63.58 | 63.58 | -2.51% | 28,728 |
| Apr 1, 2026 | 65.55 | 65.76 | 64.38 | 65.22 | 65.22 | -0.79% | 25,542 |
| Mar 31, 2026 | 65.13 | 65.90 | 63.41 | 65.74 | 65.74 | 1.00% | 24,309 |
| Mar 30, 2026 | 65.27 | 65.96 | 64.88 | 65.09 | 65.09 | 0.40% | 8,951 |
| Mar 27, 2026 | 65.07 | 65.09 | 64.34 | 64.83 | 64.83 | -0.05% | 4,976 |
| Mar 26, 2026 | 65.61 | 65.65 | 64.73 | 64.86 | 64.86 | -1.08% | 4,093 |
| Mar 25, 2026 | 64.38 | 66.90 | 64.12 | 65.57 | 65.57 | 2.52% | 22,402 |
| Mar 24, 2026 | 65.67 | 66.76 | 63.36 | 63.96 | 63.96 | -3.13% | 22,931 |
| Mar 23, 2026 | 63.22 | 66.50 | 63.22 | 66.03 | 66.03 | 4.81% | 22,019 |
| Mar 20, 2026 | 65.09 | 65.10 | 61.50 | 63.00 | 63.00 | -4.42% | 30,783 |
| Mar 19, 2026 | 64.86 | 67.75 | 64.86 | 65.91 | 65.91 | 1.18% | 39,912 |
| Mar 18, 2026 | 63.90 | 65.79 | 63.81 | 65.14 | 65.14 | 2.26% | 41,485 |
| Mar 17, 2026 | 63.11 | 64.00 | 62.88 | 63.70 | 63.70 | 0.89% | 15,695 |
| Mar 16, 2026 | 62.89 | 63.20 | 62.02 | 63.14 | 63.14 | 2.14% | 17,916 |
| Mar 13, 2026 | 62.40 | 63.47 | 61.37 | 61.82 | 61.82 | 0.83% | 23,209 |
| Mar 12, 2026 | 62.16 | 62.31 | 61.00 | 61.31 | 61.31 | -0.39% | 35,271 |
| Mar 11, 2026 | 60.51 | 62.74 | 60.51 | 61.55 | 61.55 | 2.07% | 21,195 |
| Mar 10, 2026 | 60.70 | 61.07 | 59.59 | 60.30 | 60.30 | -0.66% | 16,443 |
| Mar 9, 2026 | 60.50 | 62.56 | 60.01 | 60.70 | 60.70 | 0.18% | 51,665 |
| Mar 6, 2026 | 60.01 | 61.64 | 60.01 | 60.59 | 60.59 | -0.12% | 19,719 |
| Mar 5, 2026 | 62.51 | 63.50 | 60.08 | 60.66 | 60.66 | -4.44% | 41,977 |
| Mar 4, 2026 | 64.09 | 65.37 | 62.85 | 63.48 | 63.48 | 1.21% | 58,264 |
| Mar 3, 2026 | 63.92 | 64.06 | 61.03 | 62.72 | 62.72 | -4.61% | 74,888 |
| Mar 2, 2026 | 65.19 | 67.83 | 64.64 | 65.75 | 65.75 | -0.35% | 63,691 |
| Feb 27, 2026 | 63.79 | 66.20 | 63.65 | 65.98 | 65.98 | 3.19% | 22,186 |
| Feb 26, 2026 | 64.90 | 65.00 | 63.18 | 63.94 | 63.94 | -0.06% | 46,591 |
| Feb 25, 2026 | 63.02 | 64.49 | 62.10 | 63.98 | 63.98 | 1.98% | 39,087 |
| Feb 24, 2026 | 61.16 | 63.50 | 60.72 | 62.74 | 62.74 | 4.44% | 109,761 |
| Feb 23, 2026 | 61.66 | 61.90 | 60.05 | 60.07 | 60.07 | -2.80% | 23,385 |
| Feb 20, 2026 | 60.61 | 63.24 | 60.61 | 61.80 | 61.80 | 1.23% | 34,812 |
| Feb 19, 2026 | 61.33 | 61.62 | 60.48 | 61.05 | 61.05 | -1.31% | 26,078 |
| Feb 18, 2026 | 62.48 | 64.01 | 61.60 | 61.86 | 61.86 | -0.98% | 28,755 |
| Feb 17, 2026 | 63.92 | 63.92 | 61.58 | 62.47 | 62.47 | -0.97% | 23,458 |
| Feb 13, 2026 | 62.36 | 64.25 | 62.29 | 63.08 | 63.08 | 1.63% | 33,177 |
| Feb 12, 2026 | 60.93 | 62.22 | 59.55 | 62.07 | 62.07 | 2.51% | 59,263 |
| Feb 11, 2026 | 61.77 | 61.77 | 60.29 | 60.55 | 60.55 | 0.17% | 25,831 |