Advertisement
U.S. markets closed

The Taiwan Fund, Inc. (TWN)

NYSE - NYSE Delayed Price. Currency in USD
39.62-0.12 (-0.31%)
At close: 04:00PM EDT
39.62 +0.00 (+0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.3839.6239.2839.6239.6219,300
Mar 27, 202439.8239.8239.6839.7439.741,300
Mar 26, 202439.8940.0839.7439.8739.879,100
Mar 25, 202439.8539.9039.7539.8739.8712,100
Mar 22, 202439.4639.8239.4639.7139.715,400
Mar 21, 202439.2139.3139.2039.2239.2216,200
Mar 20, 202439.1739.1738.7639.0939.0910,000
Mar 19, 202439.5439.7539.5139.5739.5715,300
Mar 18, 202439.5739.5939.5139.5339.531,500
Mar 15, 202439.8139.8339.7539.7539.757,400
Mar 14, 202439.9039.9039.7639.8139.816,200
Mar 13, 202440.2840.3340.0640.3340.334,300
Mar 12, 202440.7440.8040.6040.6440.644,100
Mar 11, 202440.2440.6740.0940.1140.1116,600
Mar 08, 202441.2441.5140.2240.5340.5354,700
Mar 07, 202440.5541.0940.5540.9740.9789,100
Mar 06, 202440.5040.7740.5040.6640.6628,500
Mar 05, 202439.9340.1939.6739.7639.7618,100
Mar 04, 202439.9640.0739.8839.9239.9214,600
Mar 01, 202439.1539.4939.1539.4039.402,400
Feb 29, 202438.8038.9538.7838.8238.8210,400
Feb 28, 202439.0939.0938.5738.6638.6614,600
Feb 27, 202439.0239.2238.8338.9938.9938,000
Feb 26, 202439.1639.3338.9639.1439.1420,300
Feb 23, 202439.3139.3138.6838.9138.9145,300
Feb 22, 202438.6439.0738.6439.0139.0144,300
Feb 21, 202438.4438.6038.3238.3938.3914,100
Feb 20, 202439.2439.2438.8638.8838.8882,700
Feb 16, 202438.9939.6638.6938.9138.9172,800
Feb 15, 202438.2938.7538.2938.7038.7019,300
Feb 14, 202438.3638.5137.8538.3838.3821,900
Feb 13, 202437.9337.9337.6637.7637.7611,200
Feb 12, 202438.2138.3838.2038.3338.3310,700
Feb 09, 202438.0038.2037.9238.2038.2010,000
Feb 08, 202437.6937.9437.6937.8437.847,300
Feb 07, 202437.3637.6237.1737.6037.6023,500
Feb 06, 202437.2437.3237.1037.3137.3137,600
Feb 05, 202437.0437.2436.8737.0837.0829,600
Feb 02, 202436.1536.9636.1536.8536.856,300
Feb 01, 202436.4836.4936.1836.3736.3714,200
Jan 31, 202436.2536.3036.1636.1636.1616,900
Jan 30, 202436.0636.3036.0536.2336.2317,100
Jan 29, 202435.9336.0035.7735.9035.9015,500
Jan 26, 202435.8835.8835.7335.7635.7615,600
Jan 25, 202435.9135.9835.5035.6335.6322,700
Jan 24, 202435.6936.1035.6635.8435.8449,500
Jan 23, 202435.0135.4335.0135.3335.3337,100
Jan 22, 202434.6034.9134.6034.8234.8220,300
Jan 19, 202434.1434.4734.0934.4634.466,300
Jan 18, 202434.0934.3533.9834.0734.0738,100
Jan 17, 202433.5933.8833.2933.6133.614,100
Jan 16, 202434.1034.2033.9834.0234.0227,100
Jan 12, 202434.3534.7834.3534.6334.6319,800
Jan 11, 202433.8134.1633.8133.9733.979,800
Jan 10, 202433.6633.8833.6633.8433.843,500
Jan 09, 202433.5533.7633.2233.5333.536,100
Jan 08, 202433.9034.1833.8734.1434.1410,400
Jan 05, 202433.5833.9033.3933.8033.8020,900
Jan 04, 202433.5333.7333.3333.7133.714,100
Jan 03, 202433.8233.8233.4833.6333.633,700
Jan 02, 202434.1434.1434.0034.0234.026,600
Dec 29, 202334.6534.6534.5134.5934.591,700
Dec 28, 202334.4834.5734.4834.5134.514,500
Dec 27, 202334.2134.5634.1634.3834.388,300
Dec 27, 20230.437 Dividend
Dec 26, 202334.2634.6234.2634.4333.9910,200
Dec 22, 202333.6434.0233.6433.9633.533,100
Dec 21, 202333.6834.3533.6833.9133.487,600
Dec 20, 202334.3734.4232.8833.4933.0614,500
Dec 19, 202334.4834.4834.4534.4534.01900
Dec 18, 202334.4834.7034.2934.5434.105,800
Dec 15, 202334.4234.7434.4234.6734.238,700
Dec 14, 202334.6034.9434.6034.6934.259,900
Dec 13, 202334.0534.3834.0034.3833.942,700
Dec 12, 202333.9634.1733.6033.9033.477,900
Dec 11, 202334.1634.2434.1634.2433.811,800
Dec 08, 202333.6734.0033.6733.9433.518,900
Dec 07, 202333.6133.7933.5133.7533.325,300
Dec 06, 202333.2333.3533.2333.2632.847,100
Dec 05, 202332.9533.1032.8432.9132.495,600
Dec 04, 202332.9433.1032.5932.8932.4716,900
Dec 01, 202332.7933.2832.7933.2832.862,000
Nov 30, 202333.0733.0832.9232.9232.503,300
Nov 29, 202332.6033.1532.5233.1032.688,200
Nov 28, 202332.3032.5032.2932.3131.904,000
Nov 27, 202332.4332.5331.8932.3831.9714,800
Nov 24, 202332.7733.0032.3532.5832.1725,500
Nov 22, 202332.5332.9932.4532.6332.227,800
Nov 21, 202332.4032.7932.3132.7032.287,400
Nov 20, 202331.7832.3631.7332.2031.7910,200
Nov 17, 202331.7031.8931.4431.7131.3119,200
Nov 16, 202331.8632.5331.4131.6031.2018,100
Nov 15, 202331.4332.2231.2831.7631.3653,500
Nov 14, 202331.0431.4531.0431.4031.003,500
Nov 13, 202330.6830.8830.2630.7030.3140,200
Nov 10, 202330.8231.0030.8231.0030.6117,800
Nov 09, 202330.7830.7830.0530.4930.1010,300
Nov 08, 202330.3030.4630.2830.4630.079,500
Nov 07, 202330.2130.4730.1430.4730.0812,500
Nov 06, 202329.7130.7029.7130.0529.6716,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...