The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
104.29
+2.55 (2.51%)
Oct 2, 2026, 4:00 PM EDT - Market closed
The Taiwan Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 104.30 | 105.01 | 103.03 | 104.29 | 104.29 | 2.51% | 17,553 |
| Oct 1, 2026 | 102.55 | 103.68 | 100.81 | 101.74 | 101.74 | -0.20% | 27,121 |
| Sep 30, 2026 | 101.41 | 104.45 | 101.04 | 101.94 | 101.94 | -0.66% | 4,414 |
| Sep 29, 2026 | 101.32 | 104.70 | 100.85 | 102.62 | 102.62 | 0.51% | 14,852 |
| Sep 28, 2026 | 102.79 | 106.69 | 98.79 | 102.10 | 102.10 | -1.03% | 38,402 |
| Sep 25, 2026 | 102.30 | 104.24 | 102.22 | 103.16 | 103.16 | 1.87% | 11,776 |
| Sep 24, 2026 | 100.84 | 103.35 | 100.43 | 101.27 | 101.27 | 1.07% | 19,821 |
| Sep 23, 2026 | 101.85 | 101.85 | 100.00 | 100.20 | 100.20 | -2.03% | 7,959 |
| Sep 22, 2026 | 100.71 | 102.97 | 100.71 | 102.28 | 102.28 | -0.44% | 8,698 |
| Sep 21, 2026 | 100.25 | 103.20 | 100.25 | 102.73 | 102.73 | 3.76% | 18,809 |
| Sep 18, 2026 | 99.16 | 100.48 | 97.65 | 99.01 | 99.01 | -0.99% | 38,005 |
| Sep 17, 2026 | 99.61 | 101.09 | 99.35 | 100.00 | 100.00 | 1.82% | 15,835 |
| Sep 16, 2026 | 97.73 | 99.72 | 95.11 | 98.21 | 98.21 | 1.46% | 16,802 |
| Sep 15, 2026 | 98.72 | 99.60 | 96.50 | 96.80 | 96.80 | -1.36% | 23,429 |
| Sep 14, 2026 | 98.51 | 101.21 | 96.14 | 98.13 | 98.13 | -4.87% | 43,265 |
| Sep 11, 2026 | 102.37 | 105.38 | 101.01 | 103.15 | 103.15 | 2.78% | 24,821 |
| Sep 10, 2026 | 101.18 | 102.25 | 100.05 | 100.36 | 100.36 | -3.04% | 26,924 |
| Sep 9, 2026 | 102.31 | 103.52 | 102.17 | 103.51 | 103.51 | 0.25% | 24,550 |
| Sep 8, 2026 | 103.50 | 104.91 | 101.85 | 103.25 | 103.25 | -0.21% | 15,827 |
| Sep 4, 2026 | 102.01 | 103.58 | 100.99 | 103.47 | 103.47 | 1.04% | 18,597 |
| Sep 3, 2026 | 102.61 | 103.01 | 100.34 | 102.40 | 102.40 | -1.97% | 47,180 |
| Sep 2, 2026 | 102.99 | 104.85 | 100.64 | 104.46 | 104.46 | 0.86% | 48,746 |
| Sep 1, 2026 | 103.51 | 108.83 | 102.02 | 103.57 | 103.57 | 1.48% | 43,875 |
| Aug 31, 2026 | 102.47 | 103.15 | 100.76 | 102.06 | 102.06 | -0.26% | 25,773 |
| Aug 28, 2026 | 102.67 | 104.24 | 102.02 | 102.33 | 102.33 | -0.19% | 26,901 |
| Aug 27, 2026 | 102.62 | 104.04 | 101.13 | 102.52 | 102.52 | 2.16% | 30,458 |
| Aug 26, 2026 | 99.62 | 100.87 | 99.62 | 100.35 | 100.35 | 1.52% | 35,408 |
| Aug 25, 2026 | 97.91 | 99.49 | 97.01 | 98.85 | 98.85 | 1.62% | 28,258 |
| Aug 24, 2026 | 97.47 | 97.80 | 96.05 | 97.27 | 97.27 | -0.36% | 36,025 |
| Aug 21, 2026 | 98.00 | 98.13 | 97.62 | 97.62 | 97.62 | 1.09% | 8,835 |
| Aug 20, 2026 | 94.57 | 98.33 | 94.01 | 96.57 | 96.57 | -0.24% | 47,566 |
| Aug 19, 2026 | 97.10 | 99.76 | 96.13 | 96.80 | 96.80 | 1.11% | 39,244 |
| Aug 18, 2026 | 97.36 | 97.36 | 95.68 | 95.74 | 95.74 | -2.48% | 7,903 |
| Aug 17, 2026 | 98.99 | 99.25 | 97.21 | 98.17 | 98.17 | 0.77% | 14,939 |
| Aug 14, 2026 | 97.75 | 97.98 | 96.52 | 97.42 | 97.42 | 0.04% | 27,100 |
| Aug 13, 2026 | 96.43 | 98.18 | 95.95 | 97.38 | 97.38 | 1.30% | 28,009 |
| Aug 12, 2026 | 96.29 | 96.98 | 95.90 | 96.13 | 96.13 | 2.51% | 18,838 |
| Aug 11, 2026 | 92.56 | 94.91 | 92.56 | 93.78 | 93.78 | 1.97% | 13,996 |
| Aug 10, 2026 | 91.28 | 92.61 | 90.03 | 91.97 | 91.97 | 0.17% | 27,558 |
| Aug 7, 2026 | 91.81 | 92.40 | 91.21 | 91.81 | 91.81 | 1.80% | 10,861 |
| Aug 6, 2026 | 89.51 | 92.49 | 89.51 | 90.19 | 90.19 | 1.31% | 20,315 |
| Aug 5, 2026 | 88.99 | 90.25 | 88.21 | 89.02 | 89.02 | -0.21% | 19,484 |
| Aug 4, 2026 | 86.01 | 90.06 | 86.01 | 89.21 | 89.21 | 6.34% | 48,670 |
| Aug 3, 2026 | 82.84 | 85.32 | 82.46 | 83.89 | 83.89 | 2.17% | 47,751 |
| Jul 31, 2026 | 83.00 | 83.45 | 82.00 | 82.11 | 82.11 | 2.13% | 37,349 |
| Jul 30, 2026 | 79.30 | 81.15 | 78.85 | 80.40 | 80.40 | 3.62% | 23,707 |
| Jul 29, 2026 | 79.89 | 79.99 | 77.01 | 77.59 | 77.59 | -5.25% | 92,606 |
| Jul 28, 2026 | 82.90 | 83.24 | 80.89 | 81.89 | 81.89 | -3.68% | 20,011 |
| Jul 27, 2026 | 86.41 | 86.43 | 83.66 | 85.02 | 85.02 | -0.91% | 40,569 |
| Jul 24, 2026 | 86.49 | 89.03 | 85.18 | 85.80 | 85.80 | -0.46% | 64,718 |