The Taiwan Fund, Inc. ( TWN) - Price History
Monthly price history for TWN (The Taiwan Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $93.89 | $93.89 |
| June 2026 | $96.17 | $96.17 |
| May 2026 | $99.15 | $99.15 |
| April 2026 | $94.40 | $94.40 |
| March 2026 | $65.74 | $65.74 |
| February 2026 | $65.98 | $65.98 |
| January 2026 | $57.61 | $57.61 |
| December 2025 | $53.38 | $53.38 |
| November 2025 | $49.42 | $55.15 |
| October 2025 | $51.56 | $57.53 |
| September 2025 | $48.50 | $54.12 |
| August 2025 | $45.03 | $50.25 |
| July 2025 | $41.04 | $45.79 |
| June 2025 | $40.16 | $44.81 |
| May 2025 | $33.85 | $37.77 |
| April 2025 | $28.86 | $32.20 |
| March 2025 | $29.76 | $33.21 |
| February 2025 | $33.37 | $37.24 |
| January 2025 | $34.65 | $38.66 |
| December 2024 | $34.64 | $38.65 |
| November 2024 | $32.15 | $42.63 |
| October 2024 | $32.70 | $43.35 |
| September 2024 | $33.14 | $43.93 |
| August 2024 | $33.74 | $44.73 |
| July 2024 | $31.80 | $42.16 |
| June 2024 | $33.14 | $43.94 |
| May 2024 | $30.05 | $39.84 |
| April 2024 | $29.23 | $38.75 |
| March 2024 | $29.88 | $39.62 |
| February 2024 | $29.28 | $38.82 |
| January 2024 | $27.27 | $36.16 |
| December 2023 | $26.09 | $34.59 |
| November 2023 | $24.52 | $32.92 |
| October 2023 | $21.10 | $28.33 |
| September 2023 | $22.33 | $29.98 |
| August 2023 | $23.16 | $31.10 |
| July 2023 | $24.81 | $33.32 |
| June 2023 | $23.34 | $31.34 |
| May 2023 | $21.35 | $28.67 |
| April 2023 | $19.12 | $25.68 |
| March 2023 | $20.08 | $26.96 |
| February 2023 | $19.84 | $26.71 |
| January 2023 | $19.28 | $25.96 |
| December 2022 | $17.15 | $23.09 |
| November 2022 | $18.20 | $24.50 |
| October 2022 | $13.94 | $18.77 |
| September 2022 | $15.60 | $21.01 |
| August 2022 | $18.72 | $25.20 |
| July 2022 | $19.30 | $25.99 |
| June 2022 | $18.66 | $25.12 |
| May 2022 | $21.05 | $28.34 |
| April 2022 | $20.52 | $27.63 |
| March 2022 | $24.44 | $32.90 |
| February 2022 | $25.13 | $33.83 |
| January 2022 | $25.21 | $33.94 |
| December 2021 | $27.90 | $37.57 |
| November 2021 | $25.81 | $37.52 |
| October 2021 | $24.56 | $35.70 |
| September 2021 | $24.22 | $35.21 |
| August 2021 | $24.65 | $35.83 |
| July 2021 | $24.60 | $35.76 |
| June 2021 | $24.31 | $35.34 |
| May 2021 | $21.70 | $31.55 |
| April 2021 | $22.08 | $32.10 |
| March 2021 | $19.43 | $28.25 |
| February 2021 | $19.62 | $28.52 |
| January 2021 | $18.47 | $26.85 |
| December 2020 | $17.64 | $25.65 |
| November 2020 | $16.57 | $27.19 |
| October 2020 | $14.26 | $23.40 |
| September 2020 | $14.03 | $23.03 |
| August 2020 | $14.41 | $23.65 |
| July 2020 | $14.32 | $23.51 |
| June 2020 | $12.92 | $21.21 |
| May 2020 | $11.73 | $19.25 |
| April 2020 | $11.34 | $18.62 |
| March 2020 | $10.02 | $16.45 |
| February 2020 | $11.55 | $18.95 |
| January 2020 | $11.85 | $19.45 |
| December 2019 | $12.54 | $20.58 |
| November 2019 | $11.55 | $20.52 |
| October 2019 | $11.43 | $20.32 |
| September 2019 | $10.39 | $18.47 |
| August 2019 | $10.04 | $17.84 |
| July 2019 | $10.03 | $17.83 |
| June 2019 | $9.54 | $16.95 |
| May 2019 | $9 | $15.99 |
| April 2019 | $10.17 | $18.08 |
| March 2019 | $10.08 | $17.91 |
| February 2019 | $9.48 | $16.84 |
| January 2019 | $9.18 | $16.31 |
| December 2018 | $8.53 | $15.16 |
| November 2018 | $8.68 | $17.16 |
| October 2018 | $8.47 | $16.76 |
| September 2018 | $9.69 | $19.17 |
| August 2018 | $10.04 | $19.85 |
| July 2018 | $10.32 | $20.41 |
| June 2018 | $10.18 | $20.13 |
| May 2018 | $10.46 | $20.68 |
| April 2018 | $10.07 | $19.91 |
| March 2018 | $10.69 | $21.15 |
| February 2018 | $10.61 | $20.98 |
| January 2018 | $11.09 | $21.93 |
| December 2017 | $10.55 | $20.87 |
| November 2017 | $10.36 | $21.16 |
| October 2017 | $10.51 | $21.46 |
| September 2017 | $10.08 | $20.58 |
| August 2017 | $10.47 | $21.37 |
| July 2017 | $10.19 | $20.80 |
| June 2017 | $9.69 | $19.79 |
| May 2017 | $9.45 | $19.29 |
| April 2017 | $9.20 | $18.79 |
| March 2017 | $8.93 | $18.24 |
| February 2017 | $8.51 | $17.38 |
| January 2017 | $8.18 | $16.69 |
| December 2016 | $7.89 | $16.10 |
| November 2016 | $7.86 | $16.04 |
| October 2016 | $8.29 | $16.93 |
| September 2016 | $8.48 | $17.31 |
| August 2016 | $8.31 | $16.96 |
| July 2016 | $7.96 | $16.26 |
| June 2016 | $7.47 | $15.25 |
| May 2016 | $7.22 | $14.73 |
| April 2016 | $7.35 | $15.01 |
| March 2016 | $7.61 | $15.54 |
| February 2016 | $7.26 | $14.82 |
| January 2016 | $7.09 | $14.48 |
| December 2015 | $7.17 | $14.63 |
| November 2015 | $7.29 | $14.89 |
| October 2015 | $7.52 | $15.35 |
| September 2015 | $7.09 | $14.47 |
| August 2015 | $7.21 | $14.72 |
| July 2015 | $7.72 | $15.76 |
| June 2015 | $8.71 | $17.79 |
| May 2015 | $8.70 | $17.77 |
| April 2015 | $8.65 | $17.66 |
| March 2015 | $8.23 | $16.81 |
| February 2015 | $8.26 | $16.87 |
| January 2015 | $7.89 | $16.11 |
| December 2014 | $8.01 | $16.35 |
| November 2014 | $7.99 | $18.95 |
| October 2014 | $7.85 | $18.62 |
| September 2014 | $7.96 | $18.88 |
| August 2014 | $8.53 | $20.24 |
| July 2014 | $8.24 | $19.56 |
| June 2014 | $8.64 | $20.49 |
| May 2014 | $8.33 | $19.76 |
| April 2014 | $7.91 | $18.76 |
| March 2014 | $7.96 | $18.88 |
| February 2014 | $7.97 | $18.91 |
| January 2014 | $7.86 | $18.64 |
| December 2013 | $8.14 | $19.32 |
| November 2013 | $8.01 | $19.01 |
| October 2013 | $8.02 | $19.02 |
| September 2013 | $7.55 | $17.91 |
| August 2013 | $7.30 | $17.33 |
| July 2013 | $7.26 | $17.21 |
| June 2013 | $6.85 | $16.25 |
| May 2013 | $7.02 | $16.66 |
| April 2013 | $7.14 | $16.95 |
| March 2013 | $6.90 | $16.38 |
| February 2013 | $6.96 | $16.51 |
| January 2013 | $7.04 | $16.69 |
| December 2012 | $6.89 | $16.34 |
| November 2012 | $6.58 | $15.61 |
| October 2012 | $6.45 | $15.31 |
| September 2012 | $6.96 | $16.50 |
| August 2012 | $6.57 | $15.58 |
| July 2012 | $6.34 | $15.03 |
| June 2012 | $6.32 | $15 |
| May 2012 | $6.55 | $15.53 |
| April 2012 | $6.79 | $16.10 |
| March 2012 | $7.09 | $16.83 |
| February 2012 | $7.24 | $17.18 |
| January 2012 | $6.48 | $15.38 |
| December 2011 | $6.11 | $14.49 |
| November 2011 | $5.98 | $14.75 |
| October 2011 | $6.59 | $16.24 |
| September 2011 | $6.09 | $15.02 |
| August 2011 | $7.34 | $18.09 |
| July 2011 | $7.91 | $19.50 |
| June 2011 | $7.77 | $19.15 |
| May 2011 | $7.93 | $19.54 |
| April 2011 | $8.02 | $19.76 |
| March 2011 | $7.57 | $18.67 |
| February 2011 | $7.26 | $17.89 |
| January 2011 | $7.94 | $19.57 |
| December 2010 | $7.80 | $19.24 |
| November 2010 | $6.82 | $16.88 |
| October 2010 | $6.91 | $17.12 |
| September 2010 | $6.76 | $16.73 |
| August 2010 | $5.92 | $14.67 |
| July 2010 | $5.73 | $14.18 |
| June 2010 | $5.31 | $13.15 |
| May 2010 | $5.16 | $12.78 |
| April 2010 | $5.80 | $14.35 |
| March 2010 | $5.65 | $13.98 |
| February 2010 | $5.34 | $13.22 |
| January 2010 | $5.42 | $13.43 |
| December 2009 | $5.78 | $14.30 |
| November 2009 | $5.49 | $13.67 |
| October 2009 | $5.24 | $13.03 |
| September 2009 | $5.59 | $13.90 |
| August 2009 | $4.88 | $12.14 |
| July 2009 | $5.15 | $12.82 |
| June 2009 | $4.81 | $11.97 |
| May 2009 | $5.18 | $12.89 |
| April 2009 | $4.84 | $12.04 |
| March 2009 | $3.86 | $9.61 |
| February 2009 | $3.36 | $8.35 |
| January 2009 | $3.41 | $8.48 |
| December 2008 | $3.68 | $9.15 |
| November 2008 | $3.21 | $8.14 |
| October 2008 | $3.93 | $9.98 |
| September 2008 | $4.59 | $11.65 |
| August 2008 | $5.64 | $14.32 |
| July 2008 | $5.96 | $15.14 |
| June 2008 | $6.13 | $15.55 |
| May 2008 | $7.25 | $18.40 |
| April 2008 | $7.38 | $18.74 |
| March 2008 | $7.33 | $18.60 |
| February 2008 | $6.93 | $17.58 |
| January 2008 | $5.99 | $15.21 |
| December 2007 | $6.97 | $17.70 |
| November 2007 | $6.58 | $20.59 |
| October 2007 | $7.84 | $24.50 |
| September 2007 | $6.99 | $21.86 |
| August 2007 | $6.85 | $21.43 |
| July 2007 | $6.94 | $21.69 |
| June 2007 | $6.44 | $20.15 |
| May 2007 | $6.01 | $18.80 |
| April 2007 | $5.76 | $18 |
| March 2007 | $5.76 | $18 |
| February 2007 | $5.63 | $17.60 |
| January 2007 | $5.79 | $18.10 |
| December 2006 | $5.92 | $18.50 |
| November 2006 | $5.63 | $17.61 |
| October 2006 | $5.18 | $16.21 |
| September 2006 | $5.39 | $16.84 |
| August 2006 | $5.06 | $15.83 |
| July 2006 | $4.78 | $14.94 |
| June 2006 | $5 | $15.62 |
| May 2006 | $5.46 | $17.06 |
| April 2006 | $5.96 | $18.62 |
| March 2006 | $5.15 | $16.10 |
| February 2006 | $5.15 | $16.09 |
| January 2006 | $5.54 | $17.33 |
| December 2005 | $4.79 | $14.99 |
| November 2005 | $4.45 | $13.97 |
| October 2005 | $3.95 | $12.40 |
| September 2005 | $4.31 | $13.52 |
| August 2005 | $4.25 | $13.34 |
| July 2005 | $4.35 | $13.66 |
| June 2005 | $4.32 | $13.54 |
| May 2005 | $4.13 | $12.97 |
| April 2005 | $4.02 | $12.61 |
| March 2005 | $4.07 | $12.78 |
| February 2005 | $4.43 | $13.90 |
| January 2005 | $4.06 | $12.74 |
| December 2004 | $4.22 | $13.25 |
| November 2004 | $3.96 | $12.44 |
| October 2004 | $3.48 | $10.95 |
| September 2004 | $3.56 | $11.18 |
| August 2004 | $3.49 | $10.99 |
| July 2004 | $3.26 | $10.24 |
| June 2004 | $3.59 | $11.30 |
| May 2004 | $3.73 | $11.72 |
| April 2004 | $3.84 | $12.08 |
| March 2004 | $4.32 | $13.60 |
| February 2004 | $4.33 | $13.61 |
| January 2004 | $4.12 | $12.97 |
| December 2003 | $3.78 | $11.90 |
| November 2003 | $3.68 | $11.58 |
| October 2003 | $3.82 | $12 |
| September 2003 | $3.44 | $10.81 |
| August 2003 | $3.53 | $11.09 |
| July 2003 | $3.38 | $10.64 |
| June 2003 | $2.91 | $9.16 |
| May 2003 | $2.81 | $8.85 |
| April 2003 | $2.52 | $7.93 |
| March 2003 | $2.63 | $8.26 |
| February 2003 | $2.66 | $8.38 |
| January 2003 | $2.96 | $9.31 |
| December 2002 | $2.80 | $8.80 |
| November 2002 | $2.92 | $9.19 |
| October 2002 | $2.92 | $9.17 |
| September 2002 | $2.53 | $7.97 |
| August 2002 | $2.95 | $9.27 |
| July 2002 | $3.13 | $9.84 |
| June 2002 | $3.53 | $11.10 |
| May 2002 | $3.82 | $12 |
| April 2002 | $3.84 | $12.09 |
| March 2002 | $4.25 | $13.36 |
| February 2002 | $3.92 | $12.34 |
| January 2002 | $3.93 | $12.36 |
| December 2001 | $3.74 | $11.75 |
| November 2001 | $3.37 | $10.60 |
| October 2001 | $2.75 | $8.65 |
| September 2001 | $2.41 | $7.59 |
| August 2001 | $3.14 | $9.88 |
| July 2001 | $3.12 | $9.80 |
| June 2001 | $3.54 | $11.15 |
| May 2001 | $3.64 | $11.45 |
| April 2001 | $3.72 | $11.70 |
| March 2001 | $3.82 | $12 |
| February 2001 | $4.11 | $12.92 |
| January 2001 | $4.58 | $14.40 |
| December 2000 | $3.24 | $10.19 |
| November 2000 | $3.70 | $11.88 |
| October 2000 | $4.02 | $12.88 |
| September 2000 | $4.50 | $14.44 |
| August 2000 | $5.50 | $17.62 |
| July 2000 | $5.61 | $18 |
| June 2000 | $5.96 | $19.12 |
| May 2000 | $5.94 | $19.06 |
| April 2000 | $6.33 | $20.31 |
| March 2000 | $7.58 | $24.31 |
| February 2000 | $7.21 | $23.12 |
| January 2000 | $7.29 | $23.38 |
| December 1999 | $6.35 | $20.38 |
| November 1999 | $5.75 | $18.44 |
| October 1999 | $5.57 | $17.88 |
| September 1999 | $5.65 | $18.12 |
| August 1999 | $5.71 | $18.31 |
| July 1999 | $5.32 | $17.06 |
| June 1999 | $6.47 | $20.75 |
| May 1999 | $4.62 | $14.81 |
| April 1999 | $5.06 | $16.25 |
| March 1999 | $4.27 | $13.69 |
| February 1999 | $3.97 | $12.75 |
| January 1999 | $3.62 | $11.62 |
| December 1998 | $3.90 | $12.50 |
| November 1998 | $4.16 | $14.38 |
| October 1998 | $4.01 | $13.88 |
| September 1998 | $3.54 | $12.25 |
| August 1998 | $3.18 | $11 |
| July 1998 | $3.98 | $13.75 |
| June 1998 | $3.89 | $13.44 |
| May 1998 | $4.07 | $14.06 |
| April 1998 | $4.81 | $16.62 |
| March 1998 | $5.17 | $17.88 |
| February 1998 | $5.62 | $19.44 |
| January 1998 | $5.42 | $18.75 |
| December 1997 | $4.77 | $16.50 |
| November 1997 | $4.30 | $19.12 |
| October 1997 | $4.10 | $18.25 |
| September 1997 | $5.70 | $25.38 |
| August 1997 | $5.74 | $25.56 |
| July 1997 | $5.53 | $24.62 |
| June 1997 | $5.67 | $25.25 |
| May 1997 | $5.31 | $23.62 |
| April 1997 | $5.64 | $25.12 |
| March 1997 | $5.53 | $24.62 |
| February 1997 | $5.62 | $25 |
| January 1997 | $5.25 | $23.38 |
| December 1996 | $5 | $22.25 |
| November 1996 | $5.16 | $23 |
| October 1996 | $4.80 | $21.38 |
| September 1996 | $5.19 | $23.12 |
| August 1996 | $5.28 | $23.50 |
| July 1996 | $4.94 | $22 |
| June 1996 | $5.39 | $24 |
| May 1996 | $5.02 | $22.38 |
| April 1996 | $5.19 | $23.12 |
| March 1996 | $5.11 | $22.75 |
| February 1996 | $4.74 | $21.12 |
| January 1996 | $4.49 | $20 |
| December 1995 | $4.60 | $20.50 |
| November 1995 | $4.59 | $20.50 |
| October 1995 | $4.90 | $21.88 |
| September 1995 | $5.01 | $22.38 |
| August 1995 | $4.84 | $21.62 |
| July 1995 | $4.54 | $20.25 |
| June 1995 | $4.90 | $21.88 |
| May 1995 | $5.04 | $22.50 |
| April 1995 | $4.82 | $21.50 |
| March 1995 | $4.70 | $21 |
| February 1995 | $5.32 | $23.75 |
| January 1995 | $5.18 | $23.12 |
| December 1994 | $6.46 | $28.88 |
| November 1994 | $5.65 | $25.25 |
| October 1994 | $6.16 | $27.50 |
| September 1994 | $6.83 | $30.50 |
| August 1994 | $7.14 | $31.88 |
| July 1994 | $7.25 | $32.38 |
| June 1994 | $6.02 | $26.88 |
| May 1994 | $6.69 | $29.88 |
| April 1994 | $6.29 | $28.25 |
| March 1994 | $5.40 | $24.25 |
| February 1994 | $5.85 | $26.25 |
| January 1994 | $7.77 | $34.88 |
| December 1993 | $8.71 | $39.12 |
| November 1993 | $5.98 | $26.88 |
| October 1993 | $5.59 | $25.25 |
| September 1993 | $4.71 | $21.25 |
| August 1993 | $4.46 | $20.12 |
| July 1993 | $4.54 | $20.50 |
| June 1993 | $4.18 | $18.88 |
| May 1993 | $4.68 | $21.12 |
| April 1993 | $4.85 | $21.88 |
| March 1993 | $5.18 | $23.38 |
| February 1993 | $4.68 | $21.12 |
| January 1993 | $4.40 | $19.88 |
| December 1992 | $4.15 | $18.75 |
| November 1992 | $4.13 | $18.75 |
| October 1992 | $4.24 | $19.25 |
| September 1992 | $3.80 | $17.25 |
| August 1992 | $3.94 | $17.88 |
| July 1992 | $4.16 | $18.88 |
| June 1992 | $4.35 | $19.75 |
| May 1992 | $4.79 | $21.75 |
| April 1992 | $5.50 | $25 |
| March 1992 | $5.78 | $26.25 |
| February 1992 | $6.03 | $27.38 |
| January 1992 | $6.55 | $29.75 |
| December 1991 | $5.42 | $24.62 |
| November 1991 | $5.28 | $24 |
| October 1991 | $5.01 | $22.75 |
| September 1991 | $5.37 | $24.38 |
| August 1991 | $5.31 | $24.12 |
| July 1991 | $5.50 | $25 |
| June 1991 | $5.04 | $22.88 |
| May 1991 | $5.37 | $24.38 |
| April 1991 | $5.17 | $23.50 |
| March 1991 | $4.90 | $22.25 |
| February 1991 | $5.04 | $22.88 |
| January 1991 | $4.71 | $21.38 |
| December 1990 | $4.51 | $20.50 |
| November 1990 | $5.39 | $24.50 |
| October 1990 | $4.29 | $19.50 |
| September 1990 | $3.41 | $15.50 |
| August 1990 | $5.06 | $23 |
| July 1990 | $5.81 | $26.38 |
| June 1990 | $5.28 | $24 |
| May 1990 | $5.65 | $27.38 |
| April 1990 | $4.31 | $20.88 |
| March 1990 | $5.36 | $26 |
| February 1990 | $5.53 | $26.88 |
| January 1990 | $7.89 | $38.38 |
| December 1989 | $7.34 | $49.75 |
| November 1989 | $7.09 | $48 |
| October 1989 | $5.65 | $38.25 |
| September 1989 | $6.07 | $41.12 |
| August 1989 | $5.42 | $36.75 |
| July 1989 | $5.52 | $37.38 |
| June 1989 | $5.52 | $37.38 |
| May 1989 | $6.11 | $41.38 |
| April 1989 | $5.33 | $36.12 |
| March 1989 | $5.74 | $38.88 |
| February 1989 | $5.08 | $34.38 |
| January 1989 | $5.04 | $34.12 |
| December 1988 | $4.01 | $34.75 |
| November 1988 | $3.78 | $32.75 |
| October 1988 | $3.72 | $32.25 |
| September 1988 | $3.77 | $32.62 |
| August 1988 | $3.85 | $33.38 |
| July 1988 | $4.70 | $40.75 |
| June 1988 | $4.33 | $37.50 |
| May 1988 | $4.79 | $41.50 |
| April 1988 | $4.85 | $42 |
| March 1988 | $4.76 | $41.25 |
| February 1988 | $4.69 | $42.38 |
| January 1988 | $2.99 | $27 |
| December 1987 | $3.21 | $31.38 |
| November 1987 | $2.66 | $26 |
| October 1987 | $3.63 | $35.50 |
| September 1987 | $5.29 | $51.75 |
| August 1987 | $5.27 | $51.50 |
| July 1987 | $4.50 | $44 |
| June 1987 | $3.30 | $32.25 |
| May 1987 | $3.20 | $31.25 |
| April 1987 | $3.40 | $33.25 |
| March 1987 | $3.22 | $31.50 |
| February 1987 | $3.39 | $33.12 |
| January 1987 | $1.96 | $19.12 |
| December 1986 | $1.94 | $19 |
TWN
Price: $93.89
52 week price:
Dividend Yield: 6.73%
5-year range yield:
Forward Dividend Yield: 6.58%
Payout Ratio: 2.70%
Dividend Per Share: 6.20 USD
Earnings Per Share: 11.92 USD
P/E Ratio: 5.33
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: Hong Kong
Volume: 19300
Market Capitalization: 528.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 3