The Taiwan Fund, Inc. (TWN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.17

-0.28

(-0.71%)

At close: 03:58PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	39.96	40.07	39.88	39.92	39.92	14,600
01 Mar 2024	39.15	39.49	39.15	39.40	39.40	2,400
29 Feb 2024	38.80	38.95	38.78	38.82	38.82	10,400
28 Feb 2024	39.09	39.09	38.57	38.66	38.66	14,600
27 Feb 2024	39.02	39.22	38.83	38.99	38.99	38,000
26 Feb 2024	39.16	39.33	38.96	39.14	39.14	20,300
23 Feb 2024	39.31	39.31	38.68	38.91	38.91	45,300
22 Feb 2024	38.64	39.07	38.64	39.01	39.01	44,300
21 Feb 2024	38.44	38.60	38.32	38.39	38.39	14,100
20 Feb 2024	39.24	39.24	38.86	38.88	38.88	82,700
16 Feb 2024	38.99	39.66	38.69	38.91	38.91	72,800
15 Feb 2024	38.29	38.75	38.29	38.70	38.70	19,300
14 Feb 2024	38.36	38.51	37.85	38.38	38.38	21,900
13 Feb 2024	37.93	37.93	37.66	37.76	37.76	11,200
12 Feb 2024	38.21	38.38	38.20	38.33	38.33	10,700
09 Feb 2024	38.00	38.20	37.92	38.20	38.20	10,000
08 Feb 2024	37.69	37.94	37.69	37.84	37.84	7,300
07 Feb 2024	37.36	37.62	37.17	37.60	37.60	23,500
06 Feb 2024	37.24	37.32	37.10	37.31	37.31	37,600
05 Feb 2024	37.04	37.24	36.87	37.08	37.08	29,600
02 Feb 2024	36.15	36.96	36.15	36.85	36.85	6,300
01 Feb 2024	36.48	36.49	36.18	36.37	36.37	14,200
31 Jan 2024	36.25	36.30	36.16	36.16	36.16	16,900
30 Jan 2024	36.06	36.30	36.05	36.23	36.23	17,100
29 Jan 2024	35.93	36.00	35.77	35.90	35.90	15,500
26 Jan 2024	35.88	35.88	35.73	35.76	35.76	15,600
25 Jan 2024	35.91	35.98	35.50	35.63	35.63	22,700
24 Jan 2024	35.69	36.10	35.66	35.84	35.84	49,500
23 Jan 2024	35.01	35.43	35.01	35.33	35.33	37,100
22 Jan 2024	34.60	34.91	34.60	34.82	34.82	20,300
19 Jan 2024	34.14	34.47	34.09	34.46	34.46	6,300
18 Jan 2024	34.09	34.35	33.98	34.07	34.07	38,100
17 Jan 2024	33.59	33.88	33.29	33.61	33.61	4,100
16 Jan 2024	34.10	34.20	33.98	34.02	34.02	27,100
12 Jan 2024	34.35	34.78	34.35	34.63	34.63	19,800
11 Jan 2024	33.81	34.16	33.81	33.97	33.97	9,800
10 Jan 2024	33.66	33.88	33.66	33.84	33.84	3,500
09 Jan 2024	33.55	33.76	33.22	33.53	33.53	6,100
08 Jan 2024	33.90	34.18	33.87	34.14	34.14	10,400
05 Jan 2024	33.58	33.90	33.39	33.80	33.80	20,900
04 Jan 2024	33.53	33.73	33.33	33.71	33.71	4,100
03 Jan 2024	33.82	33.82	33.48	33.63	33.63	3,700
02 Jan 2024	34.14	34.14	34.00	34.02	34.02	6,600
29 Dec 2023	34.65	34.65	34.51	34.59	34.59	1,700
28 Dec 2023	34.48	34.57	34.48	34.51	34.51	4,500
27 Dec 2023	34.21	34.56	34.16	34.38	34.38	8,300
27 Dec 2023	0.437 Dividend
26 Dec 2023	34.26	34.62	34.26	34.43	33.99	10,200
22 Dec 2023	33.64	34.02	33.64	33.96	33.53	3,100
21 Dec 2023	33.68	34.35	33.68	33.91	33.48	7,600
20 Dec 2023	34.37	34.42	32.88	33.49	33.06	14,500
19 Dec 2023	34.48	34.48	34.45	34.45	34.01	900
18 Dec 2023	34.48	34.70	34.29	34.54	34.10	5,800
15 Dec 2023	34.42	34.74	34.42	34.67	34.23	8,700
14 Dec 2023	34.60	34.94	34.60	34.69	34.25	9,900
13 Dec 2023	34.05	34.38	34.00	34.38	33.94	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,688.66+452.59(+1.18%)

HANG SENG18,486.66-91.64(-0.49%)

CRUDE OIL78.71+0.23(+0.29%)

GOLD FUTURES2,330.50-0.70(-0.03%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,722.92-170.80(-0.34%)

The Taiwan Fund, Inc. (TWN)

NIKKEI 225
38,688.66
+452.59(+1.18%)

HANG SENG
18,486.66
-91.64(-0.49%)

CRUDE OIL
78.71
+0.23(+0.29%)

GOLD FUTURES
2,330.50
-0.70(-0.03%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,722.92
-170.80(-0.34%)