Taiwan Fund Inc (TWN) Historical Stock Data
38.36 ↑0.63 (1.67%)
As of April 26, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, TWN is down -0.11% a day on average. There have been 12 days where Taiwan Fund Inc closed green and 18 days where TWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.61 | 38.36 | ↑$0.76 (2.01%) | 37.53 | 38.36 | 25.66K |
| 2024-04-25 | 37.44 | 37.73 | ↑$0.29 (0.77%) | 36.83 | 37.86 | 13.89K |
| 2024-04-24 | 37.31 | 37.34 | ↑$0.03 (0.09%) | 37.14 | 37.44 | 13.22K |
| 2024-04-23 | 36.97 | 37.03 | ↑$0.06 (0.17%) | 36.36 | 37.08 | 88.53K |
| 2024-04-22 | 37.49 | 37.17 | ↓$0.32 (-0.85%) | 36.92 | 37.49 | 13.39K |
| 2024-04-19 | 38.15 | 37.73 | ↓$0.42 (-1.10%) | 37.70 | 38.28 | 14.12K |
| 2024-04-18 | 38.37 | 38.20 | ↓$0.17 (-0.44%) | 38.09 | 38.59 | 8.13K |
| 2024-04-17 | 38.10 | 37.97 | ↓$0.13 (-0.34%) | 37.94 | 38.12 | 7.86K |
| 2024-04-16 | 38.20 | 37.85 | ↓$0.35 (-0.92%) | 37.69 | 38.20 | 14.82K |
| 2024-04-15 | 39.69 | 38.97 | ↓$0.72 (-1.81%) | 38.97 | 39.90 | 13.40K |
| 2024-04-12 | 39.96 | 39.27 | ↓$0.69 (-1.73%) | 39.26 | 39.96 | 4.27K |
| 2024-04-11 | 39.88 | 40.17 | ↑$0.29 (0.73%) | 39.88 | 40.27 | 2.26K |
| 2024-04-10 | 40.11 | 39.94 | ↓$0.17 (-0.41%) | 39.85 | 40.20 | 1.98K |
| 2024-04-09 | 40.51 | 40.42 | ↓$0.09 (-0.22%) | 40.34 | 40.59 | 14.61K |
| 2024-04-08 | 40.41 | 40.21 | ↓$0.20 (-0.49%) | 40.16 | 40.56 | 19.29K |
| 2024-04-05 | 40.41 | 40.40 | ↓$0.01 (-0.01%) | 40.32 | 40.43 | 2.70K |
| 2024-04-04 | 40.44 | 40.42 | ↓$0.02 (-0.05%) | 40.22 | 40.55 | 15.49K |
| 2024-04-03 | 39.86 | 40.30 | ↑$0.44 (1.10%) | 39.71 | 40.40 | 25.05K |
| 2024-04-02 | 40.00 | 39.79 | ↓$0.21 (-0.52%) | 39.79 | 40.25 | 11.28K |
| 2024-04-01 | 39.70 | 39.75 | ↑$0.05 (0.13%) | 39.60 | 39.85 | 15.73K |
| 2024-03-28 | 39.38 | 39.62 | ↑$0.24 (0.61%) | 39.28 | 39.62 | 19.28K |
| 2024-03-27 | 39.82 | 39.75 | ↓$0.08 (-0.19%) | 39.68 | 39.82 | 1.35K |
| 2024-03-26 | 39.89 | 39.87 | ↓$0.02 (-0.04%) | 39.74 | 40.08 | 9.07K |
| 2024-03-25 | 39.85 | 39.87 | ↑$0.02 (0.05%) | 39.75 | 39.90 | 12.08K |
| 2024-03-22 | 39.46 | 39.71 | ↑$0.25 (0.63%) | 39.46 | 39.82 | 5.39K |
| 2024-03-21 | 39.21 | 39.22 | ↑$0.01 (0.03%) | 39.20 | 39.31 | 16.19K |
| 2024-03-20 | 39.17 | 39.09 | ↓$0.08 (-0.21%) | 38.76 | 39.17 | 9.99K |
| 2024-03-19 | 39.54 | 39.57 | ↑$0.03 (0.08%) | 39.51 | 39.75 | 15.29K |
| 2024-03-18 | 39.57 | 39.53 | ↓$0.04 (-0.11%) | 39.51 | 39.59 | 1.53K |
| 2024-03-15 | 39.81 | 39.75 | ↓$0.06 (-0.15%) | 39.75 | 39.83 | 7.45K |
Create an account or log in to view more rows.
$TWN Reinvest your dividends
$TWN bears haha
$TWN LOL
$TWN Love this stock.
Light taps
$TWN slap the ask.
$TWN There is nothing wrong with a decent pullback
$TWN hint hint this is when you buy a few
$TWN just hold no panic
$TWN you wanna be a successful trader close your trades green
$TWN this board is on fire