The Taiwan Fund, Inc. - TWN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.08	54.25	54.25	55.08	54	40,112
January 12, 2026	54.97	54.48	54.48	54.97	54.03	34,705
January 09, 2026	54.52	54.96	54.96	55.4	54.29	12,309
January 08, 2026	54.52	54.48	54.48	54.84	54.13	12,038
January 07, 2026	54.69	55.03	55.03	55.34	54.01	39,600
January 06, 2026	56.3	55.12	55.12	57.76	54.64	48,319
January 05, 2026	54.51	55.41	55.41	55.85	54.51	38,500
January 02, 2026	53.88	54.55	54.55	55.48	53.88	24,900
December 31, 2025	52.86	53.38	53.38	53.57	52.86	22,200
December 30, 2025	52.41	52.64	52.64	52.89	51.37	44,320
December 29, 2025	54	52.9	52.9	54	52.75	19,547
December 26, 2025	59.37	59.71	53.51	59.99	59.37	35,375
December 24, 2025	58.25	58.61	58.61	58.93	58	6,589
December 23, 2025	58.69	58.71	58.71	59.43	58.69	15,104
December 22, 2025	58.26	58.73	58.73	59.25	58.26	18,639
December 19, 2025	58.16	58	58	58.21	57.13	21,241
December 18, 2025	57.78	57.7	57.7	58.21	56.03	22,900
December 17, 2025	58.65	56.72	56.72	58.65	56.01	33,344
December 16, 2025	57.79	57.54	57.54	57.79	57.14	40,500
December 15, 2025	57.21	58.36	58.36	58.67	57.21	22,922
December 12, 2025	57.66	57.17	57.17	57.73	56.65	15,738
December 11, 2025	58.31	58.34	58.34	58.55	57.49	9,239
December 10, 2025	58.14	58.86	58.86	59.26	57.34	7,700
December 09, 2025	57.36	58.15	58.15	58.24	57.36	9,426
December 08, 2025	56.73	56.97	56.97	57.31	56.37	25,700
December 05, 2025	55.52	56.07	56.07	56.47	55.52	5,603
December 04, 2025	55.51	55.84	55.84	56	55.51	9,540
December 03, 2025	56.01	55.76	55.76	56.64	55.45	9,400
December 02, 2025	55.52	56.64	56.64	56.65	55.52	3,600
December 01, 2025	55.15	55.71	55.71	56.33	55.15	9,100
November 28, 2025	54.25	55.15	55.15	56.24	54.25	14,316
November 26, 2025	53.85	54.4	54.4	55.01	53.32	22,600
November 25, 2025	52.36	53.17	53.17	53.54	52.25	8,922
November 24, 2025	53.08	52.9	52.9	53.28	52	24,949
November 21, 2025	53.94	53.58	53.58	53.94	52.78	4,202
November 20, 2025	53.21	53.15	53.15	54.01	52.69	9,124
November 19, 2025	52.56	52.82	52.82	53.39	52.05	4,100
November 18, 2025	54.5	53.24	53.24	54.5	52.86	33,800
November 17, 2025	54.85	53.6	53.6	54.85	53.37	37,100
November 14, 2025	54.59	54.96	54.96	55.64	53.5	45,500
November 13, 2025	55.06	54.93	54.93	55.21	54.32	8,001
November 12, 2025	56.26	55.51	55.51	56.44	55.51	36,726
November 11, 2025	56.47	56.36	56.36	57.07	55.6	21,014
November 10, 2025	56.55	56.78	56.78	57.45	56.34	41,900
November 07, 2025	56.78	55.81	55.81	56.78	55.05	32,600
November 06, 2025	55.85	56.26	56.26	57.33	55.35	47,916
November 05, 2025	55.81	56.4	56.4	57.98	55.62	45,500
November 04, 2025	56.42	56.14	56.14	58.34	55.43	24,700
November 03, 2025	57.52	57.52	57.52	58.52	56.95	26,800
October 31, 2025	57.83	57.53	57.53	57.88	57.48	6,032
October 30, 2025	58.25	57.57	57.57	59.89	57.4	24,800
October 29, 2025	57.98	58.1	58.1	58.75	57.4	16,901
October 28, 2025	57.4	57.49	57.49	58.19	56.1	14,700
October 27, 2025	57.11	57.22	57.22	57.24	56.79	44,900
October 24, 2025	57.22	56.96	56.96	57.23	56.92	1,910
October 23, 2025	55.3	56.83	56.83	57	53.5	26,700
October 22, 2025	56.43	56.09	56.09	56.7	56.09	16,641
October 21, 2025	55.93	56.58	56.58	56.7	55.74	18,112
October 20, 2025	55.07	56.23	56.23	56.6	55.07	12,300
October 17, 2025	55.49	54.84	54.84	57	54.77	53,111

The Taiwan Fund, Inc. (TWN) NYSE