The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
36.04
+0.42 (1.18%)
At close: May 13, 2025, 4:00 PM
36.49
+0.45 (1.25%)
Pre-market: May 14, 2025, 8:41 AM EDT
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 35.81 | 36.31 | 35.81 | 36.04 | 36.04 | 1.18% | 79,793 |
| May 12, 2025 | 35.76 | 36.21 | 35.62 | 35.62 | 35.62 | 1.34% | 20,470 |
| May 9, 2025 | 35.21 | 35.63 | 35.10 | 35.15 | 35.15 | 1.33% | 10,761 |
| May 8, 2025 | 34.88 | 34.88 | 34.66 | 34.69 | 34.69 | 0.32% | 13,785 |
| May 7, 2025 | 34.55 | 34.66 | 34.55 | 34.58 | 34.58 | -0.26% | 8,575 |
| May 6, 2025 | 34.40 | 34.88 | 34.40 | 34.67 | 34.67 | -2.28% | 13,070 |
| May 5, 2025 | 35.11 | 35.75 | 35.06 | 35.48 | 35.48 | 3.59% | 14,068 |
| May 2, 2025 | 34.01 | 34.44 | 33.94 | 34.25 | 34.25 | 5.19% | 13,733 |
| May 1, 2025 | 32.42 | 32.88 | 32.02 | 32.56 | 32.56 | 1.13% | 3,548 |
| Apr 30, 2025 | 32.05 | 32.74 | 31.98 | 32.20 | 32.20 | -0.05% | 24,436 |
| Apr 29, 2025 | 32.40 | 32.40 | 32.16 | 32.21 | 32.21 | 0.94% | 2,148 |
| Apr 28, 2025 | 32.02 | 32.50 | 31.60 | 31.91 | 31.91 | 1.62% | 7,831 |
| Apr 25, 2025 | 31.01 | 31.40 | 30.75 | 31.40 | 31.40 | -0.66% | 7,105 |
| Apr 24, 2025 | 30.45 | 31.61 | 30.34 | 31.61 | 31.61 | 4.36% | 8,037 |
| Apr 23, 2025 | 30.25 | 30.83 | 29.82 | 30.29 | 30.29 | 1.20% | 11,363 |
| Apr 22, 2025 | 29.59 | 29.93 | 29.45 | 29.93 | 29.93 | 0.27% | 1,799 |
| Apr 21, 2025 | 30.02 | 30.21 | 29.43 | 29.85 | 29.85 | -1.35% | 4,134 |
| Apr 17, 2025 | 30.76 | 30.76 | 30.02 | 30.26 | 30.26 | -0.46% | 13,117 |
| Apr 16, 2025 | 30.76 | 30.94 | 30.31 | 30.40 | 30.40 | -1.46% | 5,154 |
| Apr 15, 2025 | 30.99 | 32.16 | 30.67 | 30.85 | 30.85 | 1.45% | 7,856 |
| Apr 14, 2025 | 30.92 | 31.54 | 30.36 | 30.41 | 30.41 | 0.60% | 18,538 |
| Apr 11, 2025 | 29.51 | 30.83 | 28.91 | 30.23 | 30.23 | 3.49% | 19,714 |
| Apr 10, 2025 | 29.79 | 30.83 | 28.77 | 29.21 | 29.21 | -1.18% | 11,557 |
| Apr 9, 2025 | 26.78 | 30.10 | 26.45 | 29.56 | 29.56 | 6.87% | 55,287 |
| Apr 8, 2025 | 28.80 | 29.29 | 27.51 | 27.66 | 27.66 | -1.39% | 54,286 |
| Apr 7, 2025 | 29.04 | 29.33 | 26.81 | 28.05 | 28.05 | -4.23% | 43,140 |
| Apr 4, 2025 | 30.08 | 31.32 | 28.97 | 29.29 | 29.29 | -7.73% | 25,394 |
| Apr 3, 2025 | 32.37 | 32.98 | 31.01 | 31.75 | 31.75 | -4.18% | 38,181 |
| Apr 2, 2025 | 33.45 | 33.90 | 32.75 | 33.13 | 33.13 | -0.27% | 57,100 |
| Apr 1, 2025 | 32.91 | 33.94 | 31.38 | 33.22 | 33.22 | 0.03% | 33,030 |
| Mar 31, 2025 | 33.34 | 33.45 | 32.64 | 33.21 | 33.21 | -1.92% | 29,307 |
| Mar 28, 2025 | 34.53 | 34.53 | 33.13 | 33.86 | 33.86 | -2.95% | 77,675 |
| Mar 27, 2025 | 34.99 | 34.99 | 34.45 | 34.89 | 34.89 | 0.61% | 6,207 |
| Mar 26, 2025 | 35.30 | 35.33 | 34.51 | 34.68 | 34.68 | -0.97% | 21,687 |
| Mar 25, 2025 | 35.36 | 35.56 | 34.65 | 35.02 | 35.02 | -2.04% | 22,620 |
| Mar 24, 2025 | 35.22 | 36.64 | 34.81 | 35.75 | 35.75 | 1.59% | 24,045 |
| Mar 21, 2025 | 35.42 | 35.42 | 34.91 | 35.19 | 35.19 | -0.48% | 13,689 |
| Mar 20, 2025 | 34.37 | 35.68 | 34.37 | 35.36 | 35.36 | 1.90% | 54,962 |
| Mar 19, 2025 | 35.05 | 35.05 | 34.42 | 34.70 | 34.70 | -0.40% | 39,389 |
| Mar 18, 2025 | 34.79 | 35.39 | 34.59 | 34.84 | 34.84 | -0.74% | 40,162 |
| Mar 17, 2025 | 34.55 | 35.29 | 34.55 | 35.10 | 35.10 | 0.75% | 6,955 |
| Mar 14, 2025 | 34.82 | 34.90 | 34.51 | 34.84 | 34.84 | 1.40% | 3,309 |
| Mar 13, 2025 | 35.04 | 35.19 | 34.18 | 34.36 | 34.36 | -2.69% | 32,756 |
| Mar 12, 2025 | 35.26 | 35.63 | 35.01 | 35.31 | 35.31 | -0.06% | 17,001 |
| Mar 11, 2025 | 35.26 | 35.45 | 34.74 | 35.33 | 35.33 | 0.26% | 53,722 |
| Mar 10, 2025 | 35.82 | 35.97 | 35.04 | 35.24 | 35.24 | -2.68% | 9,093 |
| Mar 7, 2025 | 36.59 | 36.70 | 35.82 | 36.21 | 36.21 | 0.30% | 36,483 |
| Mar 6, 2025 | 36.01 | 37.35 | 35.59 | 36.10 | 36.10 | -1.55% | 37,711 |
| Mar 5, 2025 | 36.76 | 37.24 | 36.39 | 36.67 | 36.67 | 0.66% | 32,396 |
| Mar 4, 2025 | 36.22 | 36.83 | 35.74 | 36.43 | 36.43 | 0.89% | 43,819 |