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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.61	61.8	61.8	63.24	60.61	34,812
February 19, 2026	61.33	61.05	61.05	61.62	60.48	26,100
February 18, 2026	62.48	61.86	61.86	64.01	61.6	28,800
February 17, 2026	63.92	62.47	62.47	63.92	61.58	23,500
February 13, 2026	62.36	63.08	63.08	64.25	62.29	33,200
February 12, 2026	60.93	62.07	62.07	62.22	59.55	59,263
February 11, 2026	61.77	60.55	60.55	61.77	60.29	25,831
February 10, 2026	61.61	60.45	60.45	62.37	60.39	22,432
February 09, 2026	60.55	60.86	60.86	61.59	60.55	16,125
February 06, 2026	58.4	60.39	60.39	61.5	58.4	14,000
February 05, 2026	58.65	59.28	59.28	59.83	58.62	12,346
February 04, 2026	58.5	58.68	58.68	60	57.6	38,811
February 03, 2026	58.1	57.87	57.87	58.39	57.38	11,900
February 02, 2026	58.29	58.3	58.3	58.9	57.44	14,600
January 30, 2026	58.42	57.61	57.61	58.42	57.56	3,107
January 29, 2026	58.66	58.28	58.28	58.66	57.95	20,300
January 28, 2026	58	58.52	58.52	58.56	57.91	5,300
January 27, 2026	55.96	57.71	57.71	57.9	55.96	35,537
January 26, 2026	55.81	55.73	55.73	56.89	55.41	35,607
January 23, 2026	55.99	55.81	55.81	56.09	55.12	26,900
January 22, 2026	55.01	55.3	55.3	55.89	55.01	31,900
January 21, 2026	54.42	54.8	54.8	56.41	54.2	32,800
January 20, 2026	54.84	54.56	54.56	56.7	54	47,300
January 16, 2026	55.45	54.86	54.86	57.18	54.5	48,317
January 15, 2026	55.01	55.33	55.33	56.27	54.57	48,700
January 14, 2026	54.94	54.32	54.32	56	53.69	39,500
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

The Taiwan Fund, Inc. (TWN) NYSE