The Taiwan Fund, Inc. (TWN)
NYSE: TWN · Real-Time Price · USD
60.70
+0.11 (0.18%)
At close: Mar 9, 2026, 4:00 PM EDT
60.70
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
The Taiwan Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.50 | 62.56 | 60.01 | 60.80 | - | 0.35% | 51,080 |
| Mar 6, 2026 | 60.01 | 61.64 | 60.01 | 60.59 | 60.59 | -0.12% | 19,719 |
| Mar 5, 2026 | 62.51 | 63.50 | 60.08 | 60.66 | 60.66 | -4.44% | 41,977 |
| Mar 4, 2026 | 64.09 | 65.37 | 62.85 | 63.48 | 63.48 | 1.21% | 58,264 |
| Mar 3, 2026 | 63.92 | 64.06 | 61.03 | 62.72 | 62.72 | -4.61% | 74,888 |
| Mar 2, 2026 | 65.19 | 67.83 | 64.64 | 65.75 | 65.75 | -0.35% | 63,691 |
| Feb 27, 2026 | 63.79 | 66.20 | 63.65 | 65.98 | 65.98 | 3.19% | 22,186 |
| Feb 26, 2026 | 64.90 | 65.00 | 63.18 | 63.94 | 63.94 | -0.06% | 46,591 |
| Feb 25, 2026 | 63.02 | 64.49 | 62.10 | 63.98 | 63.98 | 1.98% | 39,087 |
| Feb 24, 2026 | 61.16 | 63.50 | 60.72 | 62.74 | 62.74 | 4.44% | 109,761 |
| Feb 23, 2026 | 61.66 | 61.90 | 60.05 | 60.07 | 60.07 | -2.80% | 23,385 |
| Feb 20, 2026 | 60.61 | 63.24 | 60.61 | 61.80 | 61.80 | 1.23% | 34,812 |
| Feb 19, 2026 | 61.33 | 61.62 | 60.48 | 61.05 | 61.05 | -1.31% | 26,078 |
| Feb 18, 2026 | 62.48 | 64.01 | 61.60 | 61.86 | 61.86 | -0.98% | 28,755 |
| Feb 17, 2026 | 63.92 | 63.92 | 61.58 | 62.47 | 62.47 | -0.97% | 23,458 |
| Feb 13, 2026 | 62.36 | 64.25 | 62.29 | 63.08 | 63.08 | 1.63% | 33,177 |
| Feb 12, 2026 | 60.93 | 62.22 | 59.55 | 62.07 | 62.07 | 2.51% | 59,263 |
| Feb 11, 2026 | 61.77 | 61.77 | 60.29 | 60.55 | 60.55 | 0.17% | 25,831 |
| Feb 10, 2026 | 61.61 | 62.37 | 60.39 | 60.45 | 60.45 | -0.67% | 22,432 |
| Feb 9, 2026 | 60.55 | 61.59 | 60.55 | 60.86 | 60.86 | 0.78% | 16,125 |
| Feb 6, 2026 | 58.40 | 61.50 | 58.40 | 60.39 | 60.39 | 1.87% | 13,976 |
| Feb 5, 2026 | 58.65 | 59.83 | 58.62 | 59.28 | 59.28 | 1.02% | 12,346 |
| Feb 4, 2026 | 58.50 | 60.00 | 57.60 | 58.68 | 58.68 | 1.40% | 38,811 |
| Feb 3, 2026 | 58.10 | 58.39 | 57.38 | 57.87 | 57.87 | -0.74% | 11,859 |
| Feb 2, 2026 | 58.29 | 58.90 | 57.44 | 58.30 | 58.30 | 1.20% | 14,559 |
| Jan 30, 2026 | 58.42 | 58.42 | 57.56 | 57.61 | 57.61 | -1.15% | 3,107 |
| Jan 29, 2026 | 58.66 | 58.66 | 57.95 | 58.28 | 58.28 | -0.40% | 20,270 |
| Jan 28, 2026 | 58.00 | 58.56 | 57.91 | 58.52 | 58.52 | 1.39% | 5,281 |
| Jan 27, 2026 | 55.96 | 57.90 | 55.96 | 57.71 | 57.71 | 3.55% | 35,537 |
| Jan 26, 2026 | 55.81 | 56.89 | 55.41 | 55.73 | 55.73 | -0.14% | 35,607 |
| Jan 23, 2026 | 55.99 | 56.09 | 55.12 | 55.81 | 55.81 | 0.92% | 26,861 |
| Jan 22, 2026 | 55.01 | 55.89 | 55.01 | 55.30 | 55.30 | 0.91% | 31,867 |
| Jan 21, 2026 | 54.42 | 56.41 | 54.20 | 54.80 | 54.80 | 0.44% | 32,797 |
| Jan 20, 2026 | 54.84 | 56.70 | 54.00 | 54.56 | 54.56 | -0.55% | 47,257 |
| Jan 16, 2026 | 55.45 | 57.18 | 54.50 | 54.86 | 54.86 | -0.85% | 48,317 |
| Jan 15, 2026 | 55.01 | 56.27 | 54.57 | 55.33 | 55.33 | 1.86% | 48,676 |
| Jan 14, 2026 | 54.94 | 56.00 | 53.69 | 54.32 | 54.32 | 0.13% | 39,496 |
| Jan 13, 2026 | 54.08 | 55.08 | 54.00 | 54.25 | 54.25 | -0.42% | 40,112 |
| Jan 12, 2026 | 54.97 | 54.97 | 54.03 | 54.48 | 54.48 | -0.87% | 34,705 |
| Jan 9, 2026 | 54.52 | 55.40 | 54.29 | 54.96 | 54.96 | 0.88% | 12,309 |
| Jan 8, 2026 | 54.52 | 54.84 | 54.13 | 54.48 | 54.48 | -1.00% | 12,038 |
| Jan 7, 2026 | 54.69 | 55.34 | 54.01 | 55.03 | 55.03 | -0.16% | 39,577 |
| Jan 6, 2026 | 56.30 | 57.76 | 54.64 | 55.12 | 55.12 | -0.52% | 48,319 |
| Jan 5, 2026 | 54.51 | 55.85 | 54.51 | 55.41 | 55.41 | 1.58% | 38,500 |
| Jan 2, 2026 | 53.88 | 55.48 | 53.88 | 54.55 | 54.55 | 2.19% | 24,850 |
| Dec 31, 2025 | 52.86 | 53.57 | 52.86 | 53.38 | 53.38 | 1.41% | 22,150 |
| Dec 30, 2025 | 52.41 | 52.89 | 51.37 | 52.64 | 52.64 | -0.49% | 44,330 |
| Dec 29, 2025 | 54.00 | 54.00 | 52.75 | 52.90 | 52.90 | -11.41% | 19,547 |
| Dec 26, 2025 | 59.37 | 59.99 | 59.37 | 59.71 | 53.51 | 1.89% | 35,375 |
| Dec 24, 2025 | 58.25 | 58.93 | 58.00 | 58.61 | 52.52 | -0.17% | 6,589 |
| Dec 23, 2025 | 58.69 | 59.43 | 58.69 | 58.71 | 52.61 | -0.04% | 15,104 |
| Dec 22, 2025 | 58.26 | 59.25 | 58.26 | 58.73 | 52.63 | 1.26% | 18,639 |
| Dec 19, 2025 | 58.16 | 58.21 | 57.13 | 58.00 | 51.98 | 0.52% | 21,241 |
| Dec 18, 2025 | 57.78 | 58.21 | 56.03 | 57.70 | 51.71 | 1.73% | 22,851 |
| Dec 17, 2025 | 58.65 | 58.65 | 56.01 | 56.72 | 50.83 | -1.43% | 33,344 |
| Dec 16, 2025 | 57.79 | 57.79 | 57.14 | 57.54 | 51.57 | -1.40% | 40,475 |
| Dec 15, 2025 | 57.21 | 58.67 | 57.21 | 58.36 | 52.30 | 2.08% | 22,922 |
| Dec 12, 2025 | 57.66 | 57.73 | 56.65 | 57.17 | 51.23 | -2.01% | 15,738 |
| Dec 11, 2025 | 58.31 | 58.55 | 57.49 | 58.34 | 52.28 | -0.88% | 9,239 |
| Dec 10, 2025 | 58.14 | 59.26 | 57.34 | 58.86 | 52.75 | 1.22% | 7,662 |
| Dec 9, 2025 | 57.36 | 58.24 | 57.36 | 58.15 | 52.11 | 2.07% | 9,426 |
| Dec 8, 2025 | 56.73 | 57.31 | 56.37 | 56.97 | 51.05 | 1.61% | 25,668 |
| Dec 5, 2025 | 55.52 | 56.47 | 55.52 | 56.07 | 50.24 | 0.40% | 5,603 |
| Dec 4, 2025 | 55.51 | 56.00 | 55.51 | 55.84 | 50.04 | 0.14% | 9,540 |
| Dec 3, 2025 | 56.01 | 56.64 | 55.45 | 55.76 | 49.97 | -1.55% | 9,373 |
| Dec 2, 2025 | 55.52 | 56.65 | 55.52 | 56.64 | 50.76 | 1.67% | 3,608 |
| Dec 1, 2025 | 55.15 | 56.33 | 55.15 | 55.71 | 49.93 | 1.02% | 9,071 |
| Nov 28, 2025 | 54.25 | 56.24 | 54.25 | 55.15 | 49.42 | 1.38% | 14,316 |
| Nov 26, 2025 | 53.85 | 55.01 | 53.32 | 54.40 | 48.75 | 2.31% | 22,562 |
| Nov 25, 2025 | 52.36 | 53.54 | 52.25 | 53.17 | 47.65 | 0.51% | 8,922 |
| Nov 24, 2025 | 53.08 | 53.28 | 52.00 | 52.90 | 47.41 | -1.27% | 24,949 |
| Nov 21, 2025 | 53.94 | 53.94 | 52.78 | 53.58 | 48.02 | 0.81% | 4,202 |
| Nov 20, 2025 | 53.21 | 54.01 | 52.69 | 53.15 | 47.63 | 0.62% | 9,124 |
| Nov 19, 2025 | 52.56 | 53.39 | 52.05 | 52.82 | 47.34 | -0.79% | 4,100 |
| Nov 18, 2025 | 54.50 | 54.50 | 52.86 | 53.24 | 47.71 | -0.67% | 33,754 |
| Nov 17, 2025 | 54.85 | 54.85 | 53.37 | 53.60 | 48.03 | -2.47% | 37,086 |
| Nov 14, 2025 | 54.59 | 55.64 | 53.50 | 54.96 | 49.25 | 0.05% | 45,491 |
| Nov 13, 2025 | 55.06 | 55.21 | 54.32 | 54.93 | 49.23 | -1.04% | 8,001 |
| Nov 12, 2025 | 56.26 | 56.44 | 55.51 | 55.51 | 49.75 | -1.51% | 36,726 |
| Nov 11, 2025 | 56.47 | 57.07 | 55.60 | 56.36 | 50.51 | -0.74% | 21,014 |
| Nov 10, 2025 | 56.55 | 57.45 | 56.34 | 56.78 | 50.88 | 1.74% | 41,856 |
| Nov 7, 2025 | 56.78 | 56.78 | 55.05 | 55.81 | 50.01 | -0.80% | 32,561 |
| Nov 6, 2025 | 55.85 | 57.33 | 55.35 | 56.26 | 50.42 | -0.25% | 47,916 |
| Nov 5, 2025 | 55.81 | 57.98 | 55.62 | 56.40 | 50.54 | 0.46% | 45,480 |
| Nov 4, 2025 | 56.42 | 58.34 | 55.43 | 56.14 | 50.31 | -2.40% | 24,669 |
| Nov 3, 2025 | 57.52 | 58.52 | 56.95 | 57.52 | 51.55 | -0.01% | 26,762 |
| Oct 31, 2025 | 57.83 | 57.88 | 57.48 | 57.53 | 51.55 | -0.08% | 6,032 |
| Oct 30, 2025 | 58.25 | 59.89 | 57.40 | 57.57 | 51.59 | -0.91% | 24,765 |
| Oct 29, 2025 | 57.98 | 58.75 | 57.40 | 58.10 | 52.07 | 1.06% | 16,901 |
| Oct 28, 2025 | 57.40 | 58.19 | 56.10 | 57.49 | 51.52 | 0.47% | 14,679 |
| Oct 27, 2025 | 57.11 | 57.24 | 56.79 | 57.22 | 51.28 | 0.46% | 44,874 |
| Oct 24, 2025 | 57.22 | 57.23 | 56.92 | 56.96 | 51.05 | 0.23% | 1,910 |
| Oct 23, 2025 | 55.30 | 57.00 | 53.50 | 56.83 | 50.93 | 1.32% | 26,692 |
| Oct 22, 2025 | 56.43 | 56.70 | 56.09 | 56.09 | 50.27 | -0.87% | 16,641 |
| Oct 21, 2025 | 55.93 | 56.70 | 55.74 | 56.58 | 50.70 | 0.62% | 18,112 |
| Oct 20, 2025 | 55.07 | 56.60 | 55.07 | 56.23 | 50.39 | 2.53% | 12,253 |
| Oct 17, 2025 | 55.49 | 57.00 | 54.77 | 54.84 | 49.15 | -1.03% | 53,111 |
| Oct 16, 2025 | 56.10 | 56.41 | 54.63 | 55.41 | 49.66 | -0.45% | 26,090 |
| Oct 15, 2025 | 54.81 | 56.47 | 54.63 | 55.66 | 49.88 | 1.88% | 24,050 |
| Oct 14, 2025 | 53.91 | 55.30 | 52.21 | 54.64 | 48.96 | -1.33% | 40,375 |