Taiwan Fund Inc (TWN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.43 | -5.30451866405 | 45.81 | 46.41 | 43.51 | 24570 | 45.16046327 | CS |
| 4 | -0.62 | -1.40909090909 | 44 | 46.41 | 42.39 | 22765 | 44.54009387 | CS |
| 12 | 5.65 | 14.9748210973 | 37.73 | 46.41 | 37.53 | 22052 | 41.6713261 | CS |
| 26 | 9.01 | 26.2147221414 | 34.37 | 46.41 | 34.09 | 21017 | 39.99532016 | CS |
| 52 | 10.11 | 30.3877366997 | 33.27 | 46.41 | 27.03 | 17539 | 36.38071664 | CS |
| 156 | 6.69 | 18.2338511856 | 36.69 | 46.41 | 18.355 | 13374 | 31.97828463 | CS |
| 260 | 25.47 | 142.211055276 | 17.91 | 46.41 | 13.75 | 11779 | 29.27818127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 43.38 | -0.66 | -1.50 | 43.51 | 43.72 | 43.38 | 5617 |
| 1721342400 | 44.04 | -0.16 | -0.36 | 44.1 | 44.4375 | 44.04 | 16974 |
| 1721256000 | 44.2 | -1.35 | -2.96 | 45.19 | 45.19 | 44.2 | 12926 |
| 1721169600 | 45.55 | 0.54 | 1.21 | 45.27 | 46.41 | 45.2 | 47547 |
| 1721083200 | 45.0056 | -0.62 | -1.37 | 45.7 | 45.7 | 44.93 | 13461 |
| 1720824000 | 45.63 | 0.06 | 0.13 | 45.81 | 46 | 45.6118 | 31940 |
| 1720737600 | 45.57 | -0.15 | -0.33 | 45.83 | 45.83 | 45.3645 | 13499 |
| 1720651200 | 45.72 | 0.46 | 1.02 | 45.48 | 45.79 | 45.48 | 31453 |
| 1720564800 | 45.26 | 0.26 | 0.58 | 44.89 | 45.37 | 44.77 | 42559 |
| 1720478400 | 45 | 0.56 | 1.26 | 44.66 | 45.535 | 44.66 | 22190 |
| 1720219200 | 44.44 | 0.54 | 1.23 | 44.03 | 44.4757 | 43.72 | 23514 |
| 1720040640 | 43.9 | 0.19 | 0.43 | 43.66 | 43.9 | 43.4 | 8460 |
| 1719960000 | 43.71 | -0.15 | -0.33 | 43.71 | 43.94 | 43.71 | 9528 |
| 1719873600 | 43.855 | 0 | 0.01 | 44.21 | 44.61 | 43.41 | 12943 |
| 1719614400 | 43.85 | 0 | 0.00 | 43.85 | 43.85 | 43.85 | 0 |
| 1719528000 | 43.85 | 0.3 | 0.69 | 43.22 | 44.355 | 43.22 | 22994 |
| 1719441600 | 43.55 | 0.25 | 0.58 | 43.1 | 43.67 | 42.39 | 10230 |
| 1719355200 | 43.3 | 0.24 | 0.56 | 42.95 | 43.37 | 42.5 | 34967 |
| 1719268800 | 43.06 | -0.45 | -1.04 | 43.39 | 43.65 | 42.77 | 39889 |
| 1719009600 | 43.511 | -0.26 | -0.59 | 44 | 44 | 43 | 14698 |
| 1718923200 | 43.77 | 0.32 | 0.74 | 43.62 | 44 | 43.5842 | 12977 |
| 1718750400 | 43.45 | 0.93 | 2.19 | 42.53 | 43.64 | 42.53 | 44368 |
| 1718664000 | 42.52 | 0.39 | 0.93 | 42.13 | 42.55 | 42.13 | 16889 |
| 1718404800 | 42.13 | 0.66 | 1.60 | 41.49 | 42.37 | 41.49 | 15943 |
| 1718318400 | 41.465 | 0.38 | 0.91 | 41.15 | 41.85 | 41.15 | 36610 |
| 1718232000 | 41.09 | 0.46 | 1.13 | 40.81 | 41.4399 | 40.64 | 31326 |
| 1718145600 | 40.63 | -0.09 | -0.21 | 40.31 | 40.75 | 40.31 | 6981 |
| 1718059200 | 40.715 | 0.32 | 0.78 | 40.38 | 40.8399 | 40.32 | 1653 |
| 1717800000 | 40.4 | 0.04 | 0.10 | 40.29 | 40.565 | 40.23 | 12954 |
| 1717713600 | 40.36 | 0.05 | 0.12 | 40.36 | 40.6092 | 40.33 | 18257 |
| 1717627200 | 40.31 | 0.53 | 1.33 | 39.81 | 40.495 | 39.81 | 7461 |
| 1717540800 | 39.78 | -0.13 | -0.33 | 39.76 | 39.85 | 39.57 | 8609 |
| 1717454400 | 39.91 | 0.07 | 0.18 | 40 | 40.65 | 39.8 | 66572 |
| 1717195200 | 39.84 | -0.7 | -1.73 | 40.44 | 40.44 | 39.34 | 20899 |
| 1717108800 | 40.5404 | 0.15 | 0.37 | 40.51 | 40.8065 | 40.35 | 88434 |
| 1717022400 | 40.39 | -0.56 | -1.36 | 40.72 | 40.72 | 40.27 | 17781 |
| 1716936000 | 40.945 | 0.37 | 0.90 | 41.06 | 41.08 | 40.945 | 8867 |
| 1716590400 | 40.58 | 0.37 | 0.92 | 40.48 | 40.6999 | 40.48 | 14849 |
| 1716504000 | 40.21 | -0.01 | -0.02 | 40.67 | 40.79 | 40.155 | 36896 |
| 1716417600 | 40.2185 | 0.44 | 1.10 | 39.91 | 40.33 | 39.75 | 17827 |
| 1716331200 | 39.78 | -0.08 | -0.20 | 39.58 | 39.82 | 39.58 | 9878 |
| 1716244800 | 39.86 | -0.13 | -0.33 | 40 | 40.08 | 39.71 | 18138 |
| 1715985600 | 39.9921 | 0.27 | 0.69 | 39.9 | 40.19 | 39.58 | 18077 |
| 1715899200 | 39.72 | -0.38 | -0.95 | 39.89 | 40.07 | 39.72 | 22407 |
| 1715812800 | 40.1 | 0.6 | 1.52 | 39.52 | 40.17 | 39.52 | 14322 |
| 1715726400 | 39.5 | 0.66 | 1.69 | 39.18 | 39.5 | 38.95 | 14622 |
| 1715640000 | 38.845 | -0.38 | -0.97 | 39.45 | 39.45 | 38.39 | 15652 |
| 1715380800 | 39.2255 | 0.16 | 0.40 | 39.26 | 39.4 | 38.79 | 17699 |
| 1715294400 | 39.07 | -0.18 | -0.46 | 39.19 | 39.2982 | 38.99 | 16408 |
| 1715208000 | 39.25 | 0.31 | 0.80 | 39.03 | 39.3 | 39.03 | 32680 |
| 1715121600 | 38.94 | -0.23 | -0.59 | 38.76 | 39 | 38.52 | 14832 |
| 1715035200 | 39.17 | -0.28 | -0.71 | 39.27 | 39.27 | 38.88 | 16790 |
| 1714776000 | 39.45 | 0.22 | 0.56 | 39.28 | 39.5 | 39.238 | 25929 |
| 1714689600 | 39.23 | 0.45 | 1.16 | 39.17 | 39.35 | 39.012 | 12407 |
| 1714603200 | 38.78 | 0.03 | 0.08 | 39.02 | 39.5 | 38.78 | 35797 |
| 1714516800 | 38.75 | -0.35 | -0.90 | 38.81 | 38.87 | 38.75 | 5417 |
| 1714430400 | 39.1 | 0.74 | 1.93 | 39.165 | 39.165 | 38.6216 | 22255 |
| 1714171200 | 38.3606 | 0.63 | 1.67 | 37.73 | 38.3606 | 37.53 | 25655 |
| 1714084800 | 37.73 | 0.39 | 1.04 | 37.44 | 37.8617 | 36.72 | 13890 |
| 1713998400 | 37.3427 | 0.31 | 0.84 | 37.31 | 37.555 | 37.14 | 13223 |
| 1713912000 | 37.033 | -0.14 | -0.37 | 36.97 | 37.08 | 36.36 | 88528 |
| 1713825600 | 37.17 | -0.56 | -1.48 | 37.49 | 37.49 | 36.92 | 13392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
