The Taiwan Fund, Inc. TWN
83.83 USD -0.14 (-0.17%)
Regular-session close
83.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
81.81 Day range 85.88
52.64 52-week range 106.89
- YTD
- +57.04%
- 1 year
- +52.61%
TWN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.71 | 85.88 | 81.81 | 83.83 | -0.14 | -0.17% | 17,868 |
| Nov 12, 2026 | 82.87 | 84.69 | 79.22 | 83.97 | -2.41 | -2.79% | 32,100 |
| Nov 11, 2026 | 84.80 | 87.72 | 82.90 | 86.38 | +6.25 | +7.80% | 42,600 |
| Nov 10, 2026 | 78.26 | 81.90 | 75.76 | 80.13 | -0.15 | -0.19% | 29,900 |
| Nov 9, 2026 | 77.59 | 81.72 | 77.59 | 80.28 | +5.18 | +6.90% | 48,500 |
| Nov 6, 2026 | 76.41 | 78.98 | 75.01 | 75.10 | +1.10 | +1.49% | 30,500 |
| Nov 5, 2026 | 79.75 | 79.75 | 74.00 | 74.00 | -8.74 | -10.56% | 49,000 |
| Nov 4, 2026 | 83.01 | 84.83 | 82.36 | 82.74 | -1.84 | -2.18% | 36,600 |
| Nov 3, 2026 | 86.00 | 86.66 | 83.49 | 84.58 | -1.82 | -2.11% | 47,300 |
| Nov 2, 2026 | 87.16 | 90.06 | 86.05 | 86.40 | -0.07 | -0.08% | 36,300 |
| Oct 30, 2026 | 86.80 | 89.90 | 85.41 | 86.47 | -3.71 | -4.11% | 35,100 |
| Oct 29, 2026 | 91.06 | 91.99 | 89.01 | 90.18 | -3.21 | -3.44% | 37,900 |
| Oct 28, 2026 | 93.11 | 93.95 | 92.80 | 93.39 | +0.59 | +0.64% | 31,000 |
| Oct 27, 2026 | 91.80 | 93.98 | 91.80 | 92.80 | +0.78 | +0.85% | 23,100 |
| Oct 26, 2026 | 91.49 | 92.30 | 91.49 | 92.02 | +0.71 | +0.78% | 5,700 |
| Oct 23, 2026 | 90.94 | 93.81 | 88.68 | 91.31 | +0.44 | +0.48% | 21,800 |
| Oct 22, 2026 | 91.72 | 93.72 | 90.00 | 90.87 | -4.38 | -4.60% | 54,900 |
| Oct 21, 2026 | 94.46 | 96.27 | 94.46 | 95.25 | +0.83 | +0.88% | 24,500 |
| Oct 20, 2026 | 92.11 | 96.41 | 92.11 | 94.42 | -0.14 | -0.15% | 21,800 |
| Oct 19, 2026 | 95.28 | 96.78 | 94.47 | 94.56 | +0.38 | +0.40% | 13,500 |
| Oct 16, 2026 | 96.21 | 96.21 | 93.05 | 94.18 | -3.45 | -3.53% | 41,800 |
| Oct 15, 2026 | 97.14 | 99.21 | 94.04 | 97.63 | -1.75 | -1.76% | 27,800 |
| Oct 14, 2026 | 101.87 | 102.56 | 98.60 | 99.38 | -3.48 | -3.38% | 19,900 |
| Oct 13, 2026 | 101.36 | 102.86 | 100.61 | 102.86 | -0.47 | -0.45% | 14,300 |
| Oct 12, 2026 | 103.13 | 103.73 | 103.11 | 103.33 | +0.08 | +0.08% | 7,700 |
| Oct 9, 2026 | 103.98 | 103.98 | 101.28 | 103.25 | +1.34 | +1.31% | 4,300 |
| Oct 8, 2026 | 103.12 | 107.00 | 101.23 | 101.91 | -2.89 | -2.76% | 34,100 |
| Oct 7, 2026 | 105.26 | 105.26 | 99.41 | 104.80 | -2.09 | -1.96% | 30,300 |
| Oct 6, 2026 | 106.31 | 108.27 | 106.31 | 106.89 | +0.71 | +0.67% | 13,400 |
| Oct 5, 2026 | 104.84 | 106.48 | 104.84 | 106.18 | +1.89 | +1.81% | 9,900 |
| Oct 2, 2026 | 104.30 | 105.01 | 103.03 | 104.29 | +2.55 | +2.51% | 17,600 |
| Oct 1, 2026 | 102.55 | 103.68 | 100.81 | 101.74 | -0.20 | -0.20% | 27,100 |
| Sep 30, 2026 | 101.41 | 104.45 | 101.04 | 101.94 | -0.68 | -0.66% | 4,400 |
| Sep 29, 2026 | 101.32 | 104.70 | 100.85 | 102.62 | +0.52 | +0.51% | 14,900 |
| Sep 28, 2026 | 102.79 | 106.69 | 98.79 | 102.10 | -1.06 | -1.03% | 38,400 |
| Sep 25, 2026 | 102.30 | 104.24 | 102.22 | 103.16 | +1.89 | +1.87% | 11,800 |
| Sep 24, 2026 | 100.84 | 103.35 | 100.43 | 101.27 | +1.07 | +1.07% | 19,800 |
| Sep 23, 2026 | 101.85 | 101.85 | 100.00 | 100.20 | -2.08 | -2.03% | 8,000 |
| Sep 22, 2026 | 100.71 | 102.97 | 100.71 | 102.28 | -0.45 | -0.44% | 8,700 |
| Sep 21, 2026 | 100.25 | 103.20 | 100.25 | 102.73 | +3.72 | +3.76% | 18,800 |
| Sep 18, 2026 | 99.16 | 100.48 | 97.65 | 99.01 | -0.99 | -0.99% | 38,000 |
| Sep 17, 2026 | 99.61 | 101.09 | 99.35 | 100.00 | +1.79 | +1.82% | 15,800 |
| Sep 16, 2026 | 97.73 | 99.72 | 95.11 | 98.21 | +1.41 | +1.46% | 16,800 |
| Sep 15, 2026 | 98.72 | 99.60 | 96.50 | 96.80 | -1.33 | -1.36% | 23,400 |
| Sep 14, 2026 | 98.51 | 101.21 | 96.14 | 98.13 | -5.02 | -4.87% | 43,300 |
| Sep 11, 2026 | 102.37 | 105.38 | 101.01 | 103.15 | +2.79 | +2.78% | 24,800 |
| Sep 10, 2026 | 101.18 | 102.25 | 100.05 | 100.36 | -3.15 | -3.04% | 26,900 |
| Sep 9, 2026 | 102.31 | 103.52 | 102.17 | 103.51 | +0.26 | +0.25% | 25,600 |
| Sep 8, 2026 | 103.50 | 104.91 | 101.85 | 103.25 | -0.22 | -0.21% | 15,800 |
| Sep 4, 2026 | 102.01 | 103.58 | 100.99 | 103.47 | +1.07 | +1.04% | 18,600 |
| Sep 3, 2026 | 102.61 | 103.01 | 100.34 | 102.40 | -2.06 | -1.97% | 47,200 |
| Sep 2, 2026 | 102.99 | 104.85 | 100.64 | 104.46 | +0.89 | +0.86% | 48,800 |
| Sep 1, 2026 | 103.51 | 108.83 | 102.02 | 103.57 | +1.51 | +1.48% | 43,900 |
| Aug 31, 2026 | 102.47 | 103.15 | 100.76 | 102.06 | -0.27 | -0.26% | 25,800 |
| Aug 28, 2026 | 102.67 | 104.24 | 102.02 | 102.33 | -0.19 | -0.19% | 26,900 |
| Aug 27, 2026 | 102.62 | 104.04 | 101.13 | 102.52 | +2.17 | +2.16% | 30,400 |
| Aug 26, 2026 | 99.62 | 100.87 | 99.62 | 100.35 | +1.50 | +1.52% | 35,400 |
| Aug 25, 2026 | 97.91 | 99.49 | 97.01 | 98.85 | +1.58 | +1.62% | 28,300 |
| Aug 24, 2026 | 97.47 | 97.80 | 96.05 | 97.27 | -0.35 | -0.36% | 36,000 |
| Aug 21, 2026 | 98.00 | 98.13 | 97.62 | 97.62 | +1.05 | +1.09% | 8,800 |
| Aug 20, 2026 | 94.57 | 98.33 | 94.01 | 96.57 | -0.23 | -0.24% | 47,600 |
| Aug 19, 2026 | 97.10 | 99.76 | 96.13 | 96.80 | +1.06 | +1.11% | 39,200 |
| Aug 18, 2026 | 97.36 | 97.36 | 95.68 | 95.74 | -2.43 | -2.48% | 8,300 |
| Aug 17, 2026 | 98.99 | 99.25 | 97.21 | 98.17 | +0.75 | +0.77% | 14,900 |
| Aug 14, 2026 | 97.75 | 97.98 | 96.52 | 97.42 | +0.04 | +0.04% | 27,100 |
65 days, newest first. Daily bars as drawn on the TWN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.