New Zealand markets open in 6 hours 13 minutes

The Taiwan Fund, Inc. (TWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.28+0.76 (+1.79%)
As of 11:37AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202442.5343.6442.8243.2843.2842,704
17 Jun 202442.1342.5542.1342.5242.5216,900
14 Jun 202441.4942.2741.4942.1342.1315,900
13 Jun 202441.1541.8541.1541.4741.4736,600
12 Jun 202440.8141.4440.6441.0941.0931,300
11 Jun 202440.3140.7540.3140.6340.637,000
10 Jun 202440.4840.8440.3240.7240.721,700
07 Jun 202440.2340.5740.2340.4040.4013,000
06 Jun 202440.3640.6140.3340.3640.3618,300
05 Jun 202439.8140.4939.8140.3140.317,500
04 Jun 202439.7639.8539.5739.7839.788,600
03 Jun 202439.8440.1339.8039.9139.9166,600
31 May 202439.8240.0339.3439.8439.8420,900
30 May 202440.5140.8140.3540.5440.5488,400
29 May 202440.5540.5840.2740.3940.3917,800
28 May 202441.0641.0840.9540.9540.9510,100
24 May 202440.5740.7040.5440.5840.5814,800
23 May 202440.6740.7940.1640.2140.2136,900
22 May 202440.1440.3340.0340.2240.2217,800
21 May 202439.5839.8239.5839.7839.789,900
20 May 202439.9740.0839.7139.8639.8618,100
17 May 202439.9040.1939.5839.9939.9918,100
16 May 202439.8940.0739.7239.7239.7222,400
15 May 202439.5240.1739.5240.1040.1014,300
14 May 202439.1839.5039.1839.5039.5014,600
13 May 202439.0539.0938.3938.8538.8515,700
10 May 202439.3939.4038.7939.2339.2317,700
09 May 202439.1939.3038.9939.0739.0716,400
08 May 202439.0339.3039.0339.2539.2532,700
07 May 202438.7639.0038.5238.9438.9414,800
06 May 202439.2739.2738.8839.1739.1716,800
03 May 202439.2839.5039.2439.4539.4525,900
02 May 202439.0139.3539.0139.2339.2312,400
01 May 202439.0239.5038.7838.7838.7835,800
30 Apr 202438.8138.8738.7538.7538.755,400
29 Apr 202439.1739.1738.6239.1039.1022,300
26 Apr 202437.6138.3637.5338.3638.3625,700
25 Apr 202437.4437.8636.7237.7337.7313,900
24 Apr 202437.3137.5637.1437.3437.3413,200
23 Apr 202436.9737.0836.3637.0337.0388,500
22 Apr 202437.4937.4936.9237.1737.1713,400
19 Apr 202438.1538.2837.6837.7337.7314,100
18 Apr 202438.3738.5938.0938.2038.208,100
17 Apr 202438.1038.1237.9437.9737.977,900
16 Apr 202438.2038.2037.6937.8537.8514,800
15 Apr 202439.6939.9038.9538.9738.9713,400
12 Apr 202439.9639.9639.2639.2739.274,300
11 Apr 202439.8840.2739.8840.1740.172,300
10 Apr 202440.1140.2039.8539.9439.942,000
09 Apr 202440.5140.5940.3440.4240.4214,600
08 Apr 202440.4140.5640.1640.2140.2119,300
05 Apr 202440.4140.4340.3240.4040.402,700
04 Apr 202440.4440.5540.2240.4240.4215,500
03 Apr 202439.8640.4039.7140.3040.3025,000
02 Apr 202440.0040.2539.7939.7939.7911,300
01 Apr 202439.7039.8539.6039.7539.7515,700
28 Mar 202439.3839.6239.2839.6239.6219,300
27 Mar 202439.8239.8239.6839.7439.741,300
26 Mar 202439.8940.0839.7439.8739.879,100
25 Mar 202439.8539.9039.7539.8739.8712,100
22 Mar 202439.4639.8239.4639.7139.715,400
21 Mar 202439.2139.3139.2039.2239.2216,200
20 Mar 202439.1739.1738.7639.0939.0910,000
19 Mar 202439.5439.7539.5139.5739.5715,300
18 Mar 202439.5739.5939.5139.5339.531,500
15 Mar 202439.8139.8339.7539.7539.757,400
14 Mar 202439.9039.9039.7639.8139.816,200
13 Mar 202440.2840.3340.0640.3340.334,300
12 Mar 202440.7440.8040.6040.6440.644,100
11 Mar 202440.2440.6740.0940.1140.1116,600
08 Mar 202441.2441.5140.2240.5340.5354,700
07 Mar 202440.5541.0940.5540.9740.9789,100
06 Mar 202440.5040.7740.5040.6640.6628,500
05 Mar 202439.9340.1939.6739.7639.7618,100
04 Mar 202439.9640.0739.8839.9239.9214,600
01 Mar 202439.1539.4939.1539.4039.402,400
29 Feb 202438.8038.9538.7838.8238.8210,400
28 Feb 202439.0939.0938.5738.6638.6614,600
27 Feb 202439.0239.2238.8338.9938.9938,000
26 Feb 202439.1639.3338.9639.1439.1420,300
23 Feb 202439.3139.3138.6838.9138.9145,300
22 Feb 202438.6439.0738.6439.0139.0144,300
21 Feb 202438.4438.6038.3238.3938.3914,100
20 Feb 202439.2439.2438.8638.8838.8882,700
16 Feb 202438.9939.6638.6938.9138.9172,800
15 Feb 202438.2938.7538.2938.7038.7019,300
14 Feb 202438.3638.5137.8538.3838.3821,900
13 Feb 202437.9337.9337.6637.7637.7611,200
12 Feb 202438.2138.3838.2038.3338.3310,700
09 Feb 202438.0038.2037.9238.2038.2010,000
08 Feb 202437.6937.9437.6937.8437.847,300
07 Feb 202437.3637.6237.1737.6037.6023,500
06 Feb 202437.2437.3237.1037.3137.3137,600
05 Feb 202437.0437.2436.8737.0837.0829,600
02 Feb 202436.1536.9636.1536.8536.856,300
01 Feb 202436.4836.4936.1836.3736.3714,200
31 Jan 202436.2536.3036.1636.1636.1616,900
30 Jan 202436.0636.3036.0536.2336.2317,100
29 Jan 202435.9336.0035.7735.9035.9015,500
26 Jan 202435.8835.8835.7335.7635.7615,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...