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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	52.4	52.35	52.35	52.4	52.35	1,000
September 08, 2025	51.99	52.1	52.1	52.5	51.62	8,300
September 05, 2025	51.44	51.1	51.1	52.31	50.83	16,500
September 04, 2025	51.37	50.49	50.49	51.37	50.44	19,849
September 03, 2025	51	51.13	51.13	51.18	50.88	7,600
September 02, 2025	50.58	50.75	50.75	50.75	50.16	8,900
August 29, 2025	49.56	50.25	50.25	50.35	49.56	7,724
August 28, 2025	50.49	50.29	50.29	50.49	50.29	2,900
August 27, 2025	49.55	50.22	50.22	50.22	49.55	4,309
August 26, 2025	49.9	50.15	50.15	50.15	49.54	13,200
August 25, 2025	48.42	49.68	49.68	49.68	47.98	21,800
August 22, 2025	48.53	48.9	48.9	48.9	47.95	9,400
August 21, 2025	47.76	48.66	48.66	48.66	47.76	13,926
August 20, 2025	48.35	48.45	48.45	48.85	48	20,400
August 19, 2025	48.78	49.02	49.02	49.06	48.52	10,800
August 18, 2025	48.79	49.04	49.04	49.1	48.79	5,249
August 15, 2025	48.15	48.3	48.3	48.3	48.15	900
August 14, 2025	47.72	47.95	47.95	47.98	47.72	9,112
August 13, 2025	48.26	48.11	48.11	48.32	48.11	1,947
August 12, 2025	48.67	48.66	48.66	48.67	48.66	4,314
August 11, 2025	47.9	47.99	47.99	48.2	47.9	5,226
August 08, 2025	47.25	47.57	47.57	47.63	47.25	4,748
August 07, 2025	46.9	47.3	47.3	47.3	46.89	9,760
August 06, 2025	46.18	46.22	46.22	46.22	45.87	9,200
August 05, 2025	46.18	46.18	46.18	46.18	46.18	600
August 04, 2025	46.3	46.2	46.2	46.3	46.2	4,334
August 01, 2025	46.17	46.12	46.12	46.88	45.9	8,445
July 31, 2025	45.9	45.79	45.79	45.9	45.79	2,052
July 30, 2025	45.8	45.65	45.65	45.99	45.65	14,300
July 29, 2025	45.6	45.53	45.53	45.66	45.52	10,103
July 28, 2025	45.5	45.31	45.31	45.5	45.31	1,600
July 25, 2025	46.01	45.69	45.69	46.01	45.69	4,400
July 24, 2025	45.5	45.47	45.47	45.84	45.28	6,535
July 23, 2025	45.89	46.2	46.2	46.32	45.4	8,237
July 22, 2025	45.11	45.13	45.13	45.63	45.03	5,637
July 21, 2025	45.89	46.19	46.19	46.33	45.89	46,300
July 18, 2025	45.35	45.35	45.35	45.36	45.35	1,220
July 17, 2025	45.2	45.28	45.28	45.56	45.2	8,217
July 16, 2025	44.75	45.1	45.1	45.23	44.75	32,100
July 15, 2025	45.13	44.53	44.53	45.18	44.36	17,528
July 14, 2025	44.85	44.41	44.41	44.95	44.4	11,703
July 11, 2025	45.64	45.3	45.3	45.79	45.3	8,522
July 10, 2025	45.59	45.42	45.42	45.69	45.28	11,400
July 09, 2025	44.78	44.83	44.83	45.22	44.72	3,018
July 08, 2025	44.93	44.8	44.8	44.93	44.7	5,238
July 07, 2025	45.45	44.47	44.47	45.5	44.47	13,047
July 03, 2025	45.63	45.63	45.63	45.91	45.53	4,800

The Taiwan Fund, Inc. (TWN) NYSE