The Taiwan Fund, Inc. (TWN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.78

-0.04

(-0.10%)

At close: 04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	41.71	42.28	41.16	41.78	41.78	13,800
25 Jul 2024	41.92	43.20	40.31	41.82	41.82	23,300
24 Jul 2024	41.94	42.10	41.53	41.79	41.79	11,200
23 Jul 2024	42.28	42.39	41.99	42.32	42.32	7,200
22 Jul 2024	42.79	42.79	41.82	42.21	42.21	16,400
19 Jul 2024	43.51	43.72	43.38	43.38	43.38	5,600
18 Jul 2024	44.10	44.44	44.04	44.04	44.04	17,000
17 Jul 2024	45.19	45.19	44.20	44.20	44.20	12,900
16 Jul 2024	45.23	46.41	45.20	45.55	45.55	47,500
15 Jul 2024	45.60	45.60	44.93	45.01	45.01	13,500
12 Jul 2024	45.81	46.00	45.50	45.63	45.63	31,900
11 Jul 2024	45.83	45.83	45.36	45.57	45.57	13,500
10 Jul 2024	45.76	45.79	45.66	45.72	45.72	31,400
09 Jul 2024	44.89	45.37	44.77	45.26	45.26	42,600
08 Jul 2024	44.66	45.54	44.66	45.00	45.00	22,200
05 Jul 2024	44.02	44.48	43.72	44.44	44.44	23,500
03 Jul 2024	43.86	43.90	43.40	43.90	43.90	8,500
02 Jul 2024	43.71	43.94	43.71	43.71	43.71	9,500
01 Jul 2024	44.21	44.61	43.41	43.86	43.86	12,900
28 Jun 2024	43.97	44.00	43.71	43.94	43.94	13,700
27 Jun 2024	43.79	44.36	43.57	43.85	43.85	23,000
26 Jun 2024	43.10	43.67	42.39	43.55	43.55	10,200
25 Jun 2024	43.10	43.37	42.50	43.30	43.30	35,000
24 Jun 2024	43.18	43.65	42.77	43.06	43.06	39,900
21 Jun 2024	44.00	44.00	43.00	43.51	43.51	14,700
20 Jun 2024	43.62	44.00	43.58	43.77	43.77	13,000
18 Jun 2024	42.53	43.64	42.53	43.45	43.45	44,400
17 Jun 2024	42.13	42.55	42.13	42.52	42.52	16,900
14 Jun 2024	41.49	42.27	41.49	42.13	42.13	15,900
13 Jun 2024	41.15	41.85	41.15	41.47	41.47	36,600
12 Jun 2024	40.81	41.44	40.64	41.09	41.09	31,300
11 Jun 2024	40.31	40.75	40.31	40.63	40.63	7,000
10 Jun 2024	40.48	40.84	40.32	40.72	40.72	1,700
07 Jun 2024	40.23	40.57	40.23	40.40	40.40	13,000
06 Jun 2024	40.36	40.61	40.33	40.36	40.36	18,300
05 Jun 2024	39.81	40.49	39.81	40.31	40.31	7,500
04 Jun 2024	39.76	39.85	39.57	39.78	39.78	8,600
03 Jun 2024	39.84	40.13	39.80	39.91	39.91	66,600
31 May 2024	39.82	40.03	39.34	39.84	39.84	20,900
30 May 2024	40.51	40.81	40.35	40.54	40.54	88,400
29 May 2024	40.55	40.58	40.27	40.39	40.39	17,800
28 May 2024	41.06	41.08	40.95	40.95	40.95	10,100
24 May 2024	40.57	40.70	40.54	40.58	40.58	14,800
23 May 2024	40.67	40.79	40.16	40.21	40.21	36,900
22 May 2024	40.14	40.33	40.03	40.22	40.22	17,800
21 May 2024	39.58	39.82	39.58	39.78	39.78	9,900
20 May 2024	39.97	40.08	39.71	39.86	39.86	18,100
17 May 2024	39.90	40.19	39.58	39.99	39.99	18,100
16 May 2024	39.89	40.07	39.72	39.72	39.72	22,400
15 May 2024	39.52	40.17	39.52	40.10	40.10	14,300
14 May 2024	39.18	39.50	39.18	39.50	39.50	14,600
13 May 2024	39.05	39.09	38.39	38.85	38.85	15,700
10 May 2024	39.39	39.40	38.79	39.23	39.23	17,700
09 May 2024	39.19	39.30	38.99	39.07	39.07	16,400
08 May 2024	39.03	39.30	39.03	39.25	39.25	32,700
07 May 2024	38.76	39.00	38.52	38.94	38.94	14,800
06 May 2024	39.27	39.27	38.88	39.17	39.17	16,800
03 May 2024	39.28	39.50	39.24	39.45	39.45	25,900
02 May 2024	39.01	39.35	39.01	39.23	39.23	12,400
01 May 2024	39.02	39.50	38.78	38.78	38.78	35,800
30 Apr 2024	38.81	38.87	38.75	38.75	38.75	5,400
29 Apr 2024	39.17	39.17	38.62	39.10	39.10	22,300
26 Apr 2024	37.61	38.36	37.53	38.36	38.36	25,700
25 Apr 2024	37.44	37.86	36.72	37.73	37.73	13,900
24 Apr 2024	37.31	37.56	37.14	37.34	37.34	13,200
23 Apr 2024	36.97	37.08	36.36	37.03	37.03	88,500
22 Apr 2024	37.49	37.49	36.92	37.17	37.17	13,400
19 Apr 2024	38.15	38.28	37.68	37.73	37.73	14,100
18 Apr 2024	38.37	38.59	38.09	38.20	38.20	8,100
17 Apr 2024	38.10	38.12	37.94	37.97	37.97	7,900
16 Apr 2024	38.20	38.20	37.69	37.85	37.85	14,800
15 Apr 2024	39.69	39.90	38.95	38.97	38.97	13,400
12 Apr 2024	39.96	39.96	39.26	39.27	39.27	4,300
11 Apr 2024	39.88	40.27	39.88	40.17	40.17	2,300
10 Apr 2024	40.11	40.20	39.85	39.94	39.94	2,000
09 Apr 2024	40.51	40.59	40.34	40.42	40.42	14,600
08 Apr 2024	40.41	40.56	40.16	40.21	40.21	19,300
05 Apr 2024	40.41	40.43	40.32	40.40	40.40	2,700
04 Apr 2024	40.44	40.55	40.22	40.42	40.42	15,500
03 Apr 2024	39.86	40.40	39.71	40.30	40.30	25,000
02 Apr 2024	40.00	40.25	39.79	39.79	39.79	11,300
01 Apr 2024	39.70	39.85	39.60	39.75	39.75	15,700
28 Mar 2024	39.38	39.62	39.28	39.62	39.62	19,300
27 Mar 2024	39.82	39.82	39.68	39.74	39.74	1,300
26 Mar 2024	39.89	40.08	39.74	39.87	39.87	9,100
25 Mar 2024	39.85	39.90	39.75	39.87	39.87	12,100
22 Mar 2024	39.46	39.82	39.46	39.71	39.71	5,400
21 Mar 2024	39.21	39.31	39.20	39.22	39.22	16,200
20 Mar 2024	39.17	39.17	38.76	39.09	39.09	10,000
19 Mar 2024	39.54	39.75	39.51	39.57	39.57	15,300
18 Mar 2024	39.57	39.59	39.51	39.53	39.53	1,500
15 Mar 2024	39.81	39.83	39.75	39.75	39.75	7,400
14 Mar 2024	39.90	39.90	39.76	39.81	39.81	6,200
13 Mar 2024	40.28	40.33	40.06	40.33	40.33	4,300
12 Mar 2024	40.74	40.80	40.60	40.64	40.64	4,100
11 Mar 2024	40.24	40.67	40.09	40.11	40.11	16,600
08 Mar 2024	41.24	41.51	40.22	40.53	40.53	54,700
07 Mar 2024	40.55	41.09	40.55	40.97	40.97	89,100
06 Mar 2024	40.50	40.77	40.50	40.66	40.66	28,500
05 Mar 2024	39.93	40.19	39.67	39.76	39.76	18,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

The Taiwan Fund, Inc. (TWN)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)