The Taiwan Fund, Inc. (TWN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.53

-0.22

(-0.50%)

At close: 04:00PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	45.30	45.44	43.50	43.53	43.53	14,500
03 Oct 2024	43.66	44.09	42.83	43.75	43.75	44,400
02 Oct 2024	43.09	44.49	42.87	44.30	44.30	8,100
01 Oct 2024	43.71	44.08	43.42	44.04	44.04	3,900
30 Sept 2024	44.24	44.24	43.09	43.93	43.93	12,000
27 Sept 2024	45.11	45.21	44.51	45.01	45.01	21,300
26 Sept 2024	44.67	45.44	44.67	45.37	45.37	4,400
25 Sept 2024	44.45	44.63	43.77	44.38	44.38	10,100
24 Sept 2024	44.82	44.83	43.78	44.58	44.58	20,400
23 Sept 2024	44.09	45.05	43.41	43.86	43.86	27,200
20 Sept 2024	44.35	44.37	43.42	43.70	43.70	21,100
19 Sept 2024	44.25	44.55	43.69	44.55	44.55	4,800
18 Sept 2024	41.80	43.02	41.80	43.02	43.02	8,000
17 Sept 2024	42.41	42.57	42.30	42.53	42.53	47,700
16 Sept 2024	42.74	42.94	42.56	42.73	42.73	28,100
13 Sept 2024	42.16	43.00	42.04	42.95	42.95	9,900
12 Sept 2024	41.10	41.85	41.10	41.71	41.71	25,700
11 Sept 2024	41.08	41.48	40.29	41.30	41.30	14,500
10 Sept 2024	40.26	42.47	40.26	40.56	40.56	23,800
09 Sept 2024	40.73	42.73	40.60	40.81	40.81	50,800
06 Sept 2024	42.33	43.00	39.21	39.62	39.62	22,300
05 Sept 2024	42.71	42.79	41.91	42.01	42.01	4,200
04 Sept 2024	42.88	42.89	42.70	42.81	42.81	12,000
03 Sept 2024	44.19	44.19	43.33	43.33	43.33	9,600
30 Aug 2024	44.99	44.99	44.20	44.73	44.73	11,000
29 Aug 2024	44.21	45.58	44.21	45.36	45.36	9,000
28 Aug 2024	45.67	45.67	44.16	44.32	44.32	11,600
27 Aug 2024	43.89	44.47	43.05	44.38	44.38	14,800
26 Aug 2024	44.56	44.56	43.86	44.13	44.13	3,800
23 Aug 2024	43.08	44.89	43.08	44.24	44.24	24,600
22 Aug 2024	42.82	43.61	42.51	42.51	42.51	21,500
21 Aug 2024	43.59	44.90	42.81	42.81	42.81	37,200
20 Aug 2024	44.33	44.83	43.17	43.23	43.23	11,200
19 Aug 2024	42.86	43.87	42.86	43.50	43.50	8,000
16 Aug 2024	41.84	42.64	41.84	42.34	42.34	8,500
15 Aug 2024	41.38	42.62	41.33	41.33	41.33	8,400
14 Aug 2024	41.31	41.35	40.74	40.95	40.95	7,400
13 Aug 2024	41.24	41.48	41.24	41.39	41.39	12,700
12 Aug 2024	40.13	41.34	40.13	40.87	40.87	12,000
09 Aug 2024	41.46	41.46	39.57	40.29	40.29	14,900
08 Aug 2024	39.55	40.23	39.30	40.01	40.01	27,100
07 Aug 2024	38.42	39.62	38.19	38.73	38.73	14,100
06 Aug 2024	38.30	38.30	37.12	37.62	37.62	21,100
05 Aug 2024	36.07	38.49	36.07	37.87	37.87	25,000
02 Aug 2024	40.13	40.14	38.98	39.94	39.94	16,100
01 Aug 2024	42.56	42.56	40.98	40.98	40.98	17,000
31 Jul 2024	41.72	42.25	41.46	42.16	42.16	47,800
30 Jul 2024	41.12	41.64	40.92	41.11	41.11	15,000
29 Jul 2024	41.39	41.39	40.50	40.75	40.75	14,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

The Taiwan Fund, Inc. (TWN)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)