Taiwan Fund Inc (TWN) Historical Stock Data
39.75 ↓0.13 (-0.32%)
As of March 26, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, TWN is down -0.07% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 39.90 | 39.81 | ↓$0.09 (-0.21%) | 39.76 | 39.90 | 6.21K |
2024-03-13 | 40.28 | 40.33 | ↑$0.05 (0.13%) | 40.06 | 40.33 | 4.28K |
2024-03-12 | 40.74 | 40.64 | ↓$0.09 (-0.23%) | 40.64 | 40.74 | 4.04K |
2024-03-11 | 40.24 | 40.11 | ↓$0.13 (-0.32%) | 40.11 | 40.36 | 16.64K |
2024-03-08 | 41.24 | 40.53 | ↓$0.71 (-1.72%) | 40.22 | 41.51 | 54.73K |
2024-03-07 | 40.55 | 40.97 | ↑$0.42 (1.04%) | 40.55 | 41.09 | 89.01K |
2024-03-06 | 40.53 | 40.66 | ↑$0.13 (0.32%) | 40.53 | 40.77 | 28.49K |
2024-03-05 | 39.93 | 39.76 | ↓$0.17 (-0.43%) | 39.67 | 40.19 | 18.13K |
2024-03-04 | 39.96 | 39.92 | ↓$0.05 (-0.11%) | 39.88 | 40.07 | 14.56K |
2024-03-01 | 39.15 | 39.40 | ↑$0.25 (0.64%) | 39.15 | 39.49 | 2.36K |
2024-02-29 | 38.80 | 38.82 | ↑$0.01 (0.03%) | 38.78 | 38.95 | 10.31K |
2024-02-28 | 39.09 | 38.66 | ↓$0.43 (-1.09%) | 38.61 | 39.09 | 14.60K |
2024-02-27 | 39.02 | 38.99 | ↓$0.03 (-0.07%) | 38.83 | 39.22 | 38.04K |
2024-02-26 | 39.16 | 39.14 | ↓$0.02 (-0.05%) | 38.96 | 39.33 | 20.30K |
2024-02-23 | 39.31 | 38.91 | ↓$0.40 (-1.02%) | 38.68 | 39.31 | 45.26K |
2024-02-22 | 38.64 | 39.01 | ↑$0.37 (0.96%) | 38.64 | 39.07 | 44.33K |
2024-02-21 | 38.44 | 38.39 | ↓$0.05 (-0.13%) | 38.32 | 38.60 | 13.96K |
2024-02-20 | 39.24 | 38.88 | ↓$0.36 (-0.93%) | 38.86 | 39.24 | 82.68K |
2024-02-16 | 38.99 | 38.91 | ↓$0.08 (-0.21%) | 38.70 | 39.66 | 72.82K |
2024-02-15 | 38.29 | 38.70 | ↑$0.41 (1.07%) | 38.29 | 38.75 | 19.29K |
2024-02-14 | 38.36 | 38.38 | ↑$0.02 (0.04%) | 37.85 | 38.51 | 21.92K |
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