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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	56.1	55.41	55.41	56.41	54.63	26,100
October 15, 2025	54.81	55.66	55.66	56.47	54.63	24,100
October 14, 2025	53.91	54.64	54.64	55.3	52.21	40,400
October 13, 2025	55.01	55.37	55.37	56.93	55.01	55,134
October 10, 2025	55.8	54.21	54.21	55.85	52.25	16,345
October 09, 2025	55.5	55.22	55.22	55.62	55.14	10,509
October 08, 2025	54.3	55.78	55.78	56.48	54.3	13,000
October 07, 2025	55.12	55	55	56.88	54.71	26,423
October 06, 2025	54.22	55.36	55.36	57.01	54.22	26,020
October 03, 2025	55.55	54.7	54.7	55.55	54.49	12,100
October 02, 2025	54.86	54.4	54.4	54.87	52.8	68,600
October 01, 2025	54.44	54.78	54.78	55.08	53.45	11,500
September 30, 2025	53.79	54.12	54.12	54.12	52.37	16,300
September 29, 2025	52.9	53.87	53.87	53.95	52	17,500
September 26, 2025	52.72	52.9	52.9	53.95	52.68	14,200
September 25, 2025	53.5	53.55	53.55	54.55	53	7,746
September 24, 2025	54.37	54.41	54.41	55.55	54.2	18,642
September 23, 2025	54.88	54.73	54.73	55.37	54	15,107
September 22, 2025	54.51	54.88	54.88	54.88	53.62	15,741
September 19, 2025	53.83	54.85	54.85	54.85	53.83	4,800
September 18, 2025	53.63	54.34	54.34	54.95	53.63	9,200
September 17, 2025	54.76	53.46	53.46	54.76	53	3,600
September 16, 2025	53.95	54.37	54.37	54.49	53.94	3,138
September 15, 2025	53.95	54	54	54.5	53.51	8,400
September 12, 2025	54	53.62	53.62	54	53.62	936
September 11, 2025	53.3	53.21	53.21	53.52	52.97	17,500
September 10, 2025	52.69	53.52	53.52	54.3	52.69	5,821

The Taiwan Fund, Inc. (TWN) NYSE