Taiwan Fund, Inc. (The) - Price History
Monthly price history for TWN (Taiwan Fund, Inc. (The))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.23 | $39.23 |
| April 2024 | $38.75 | $38.75 |
| March 2024 | $39.62 | $39.62 |
| February 2024 | $38.82 | $38.82 |
| January 2024 | $36.16 | $36.16 |
| December 2023 | $34.59 | $34.59 |
| November 2023 | $32.50 | $32.92 |
| October 2023 | $27.97 | $28.33 |
| September 2023 | $29.60 | $29.98 |
| August 2023 | $30.71 | $31.10 |
| July 2023 | $32.90 | $33.32 |
| June 2023 | $30.94 | $31.34 |
| May 2023 | $28.31 | $28.67 |
| April 2023 | $25.35 | $25.68 |
| March 2023 | $26.62 | $26.96 |
| February 2023 | $26.30 | $26.71 |
| January 2023 | $25.56 | $25.96 |
| December 2022 | $22.74 | $23.09 |
| November 2022 | $24.12 | $24.50 |
| October 2022 | $18.48 | $18.77 |
| September 2022 | $20.69 | $21.01 |
| August 2022 | $24.81 | $25.20 |
| July 2022 | $25.59 | $25.99 |
| June 2022 | $24.74 | $25.12 |
| May 2022 | $27.91 | $28.34 |
| April 2022 | $27.21 | $27.63 |
| March 2022 | $32.40 | $32.90 |
| February 2022 | $33.31 | $33.83 |
| January 2022 | $33.42 | $33.94 |
| December 2021 | $37 | $37.57 |
| November 2021 | $34.22 | $37.52 |
| October 2021 | $32.56 | $35.70 |
| September 2021 | $32.11 | $35.21 |
| August 2021 | $32.68 | $35.83 |
| July 2021 | $32.61 | $35.76 |
| June 2021 | $32.23 | $35.34 |
| May 2021 | $28.77 | $31.55 |
| April 2021 | $29.28 | $32.10 |
| March 2021 | $25.76 | $28.25 |
| February 2021 | $26.01 | $28.52 |
| January 2021 | $24.48 | $26.85 |
| December 2020 | $23.39 | $25.65 |
| November 2020 | $21.97 | $27.19 |
| October 2020 | $18.90 | $23.40 |
| September 2020 | $18.60 | $23.03 |
| August 2020 | $19.11 | $23.65 |
| July 2020 | $18.99 | $23.51 |
| June 2020 | $17.13 | $21.21 |
| May 2020 | $15.55 | $19.25 |
| April 2020 | $15.04 | $18.62 |
| March 2020 | $13.29 | $16.45 |
| February 2020 | $15.31 | $18.95 |
| January 2020 | $15.71 | $19.45 |
| December 2019 | $16.62 | $20.58 |
| November 2019 | $15.26 | $20.52 |
| October 2019 | $15.11 | $20.32 |
| September 2019 | $13.74 | $18.47 |
| August 2019 | $13.27 | $17.84 |
| July 2019 | $13.26 | $17.83 |
| June 2019 | $12.60 | $16.95 |
| May 2019 | $11.89 | $15.99 |
| April 2019 | $13.44 | $18.08 |
| March 2019 | $13.32 | $17.91 |
| February 2019 | $12.52 | $16.84 |
| January 2019 | $12.13 | $16.31 |
| December 2018 | $11.27 | $15.16 |
| November 2018 | $11.47 | $17.16 |
| October 2018 | $11.20 | $16.76 |
| September 2018 | $12.81 | $19.17 |
| August 2018 | $13.26 | $19.85 |
| July 2018 | $13.64 | $20.41 |
| June 2018 | $13.45 | $20.13 |
| May 2018 | $13.82 | $20.68 |
| April 2018 | $13.30 | $19.91 |
| March 2018 | $14.13 | $21.15 |
| February 2018 | $14.02 | $20.98 |
| January 2018 | $14.65 | $21.93 |
| December 2017 | $13.94 | $20.87 |
| November 2017 | $13.70 | $21.16 |
| October 2017 | $13.89 | $21.46 |
| September 2017 | $13.32 | $20.58 |
| August 2017 | $13.83 | $21.37 |
| July 2017 | $13.46 | $20.80 |
| June 2017 | $12.81 | $19.79 |
| May 2017 | $12.49 | $19.29 |
| April 2017 | $12.16 | $18.79 |
| March 2017 | $11.81 | $18.24 |
| February 2017 | $11.25 | $17.38 |
| January 2017 | $10.80 | $16.69 |
| December 2016 | $10.42 | $16.10 |
| November 2016 | $10.38 | $16.04 |
| October 2016 | $10.96 | $16.93 |
| September 2016 | $11.20 | $17.31 |
| August 2016 | $10.98 | $16.96 |
| July 2016 | $10.53 | $16.26 |
| June 2016 | $9.87 | $15.25 |
| May 2016 | $9.54 | $14.73 |
| April 2016 | $9.72 | $15.01 |
| March 2016 | $10.06 | $15.54 |
| February 2016 | $9.59 | $14.82 |
| January 2016 | $9.37 | $14.48 |
| December 2015 | $9.47 | $14.63 |
| November 2015 | $9.64 | $14.89 |
| October 2015 | $9.94 | $15.35 |
| September 2015 | $9.37 | $14.47 |
| August 2015 | $9.53 | $14.72 |
| July 2015 | $10.20 | $15.76 |
| June 2015 | $11.52 | $17.79 |
| May 2015 | $11.50 | $17.77 |
| April 2015 | $11.43 | $17.66 |
| March 2015 | $10.88 | $16.81 |
| February 2015 | $10.92 | $16.87 |
| January 2015 | $10.43 | $16.11 |
| December 2014 | $10.58 | $16.35 |
| November 2014 | $10.56 | $18.95 |
| October 2014 | $10.37 | $18.62 |
| September 2014 | $10.52 | $18.88 |
| August 2014 | $11.28 | $20.24 |
| July 2014 | $10.90 | $19.56 |
| June 2014 | $11.42 | $20.49 |
| May 2014 | $11.01 | $19.76 |
| April 2014 | $10.45 | $18.76 |
| March 2014 | $10.52 | $18.88 |
| February 2014 | $10.54 | $18.91 |
| January 2014 | $10.38 | $18.64 |
| December 2013 | $10.76 | $19.32 |
| November 2013 | $10.59 | $19.01 |
| October 2013 | $10.60 | $19.02 |
| September 2013 | $9.98 | $17.91 |
| August 2013 | $9.65 | $17.33 |
| July 2013 | $9.59 | $17.21 |
| June 2013 | $9.05 | $16.25 |
| May 2013 | $9.28 | $16.66 |
| April 2013 | $9.44 | $16.95 |
| March 2013 | $9.12 | $16.38 |
| February 2013 | $9.20 | $16.51 |
| January 2013 | $9.30 | $16.69 |
| December 2012 | $9.10 | $16.34 |
| November 2012 | $8.70 | $15.61 |
| October 2012 | $8.53 | $15.31 |
| September 2012 | $9.19 | $16.50 |
| August 2012 | $8.68 | $15.58 |
| July 2012 | $8.37 | $15.03 |
| June 2012 | $8.36 | $15 |
| May 2012 | $8.65 | $15.53 |
| April 2012 | $8.97 | $16.10 |
| March 2012 | $9.38 | $16.83 |
| February 2012 | $9.57 | $17.18 |
| January 2012 | $8.57 | $15.38 |
| December 2011 | $8.07 | $14.49 |
| November 2011 | $7.91 | $14.75 |
| October 2011 | $8.71 | $16.24 |
| September 2011 | $8.05 | $15.02 |
| August 2011 | $9.70 | $18.09 |
| July 2011 | $10.45 | $19.50 |
| June 2011 | $10.27 | $19.15 |
| May 2011 | $10.48 | $19.54 |
| April 2011 | $10.59 | $19.76 |
| March 2011 | $10.01 | $18.67 |
| February 2011 | $9.59 | $17.89 |
| January 2011 | $10.49 | $19.57 |
| December 2010 | $10.31 | $19.24 |
| November 2010 | $9.01 | $16.88 |
| October 2010 | $9.14 | $17.12 |
| September 2010 | $8.93 | $16.73 |
| August 2010 | $7.83 | $14.67 |
| July 2010 | $7.57 | $14.18 |
| June 2010 | $7.02 | $13.15 |
| May 2010 | $6.82 | $12.78 |
| April 2010 | $7.66 | $14.35 |
| March 2010 | $7.46 | $13.98 |
| February 2010 | $7.06 | $13.22 |
| January 2010 | $7.17 | $13.43 |
| December 2009 | $7.63 | $14.30 |
| November 2009 | $7.26 | $13.67 |
| October 2009 | $6.92 | $13.03 |
| September 2009 | $7.38 | $13.90 |
| August 2009 | $6.45 | $12.14 |
| July 2009 | $6.81 | $12.82 |
| June 2009 | $6.36 | $11.97 |
| May 2009 | $6.85 | $12.89 |
| April 2009 | $6.39 | $12.04 |
| March 2009 | $5.10 | $9.61 |
| February 2009 | $4.44 | $8.35 |
| January 2009 | $4.50 | $8.48 |
| December 2008 | $4.86 | $9.15 |
| November 2008 | $4.24 | $8.14 |
| October 2008 | $5.20 | $9.98 |
| September 2008 | $6.07 | $11.65 |
| August 2008 | $7.46 | $14.32 |
| July 2008 | $7.88 | $15.14 |
| June 2008 | $8.10 | $15.55 |
| May 2008 | $9.58 | $18.40 |
| April 2008 | $9.76 | $18.74 |
| March 2008 | $9.68 | $18.60 |
| February 2008 | $9.15 | $17.58 |
| January 2008 | $7.92 | $15.21 |
| December 2007 | $9.22 | $17.70 |
| November 2007 | $8.94 | $20.59 |
| October 2007 | $10.64 | $24.50 |
| September 2007 | $9.49 | $21.86 |
| August 2007 | $9.30 | $21.43 |
| July 2007 | $9.42 | $21.69 |
| June 2007 | $8.75 | $20.15 |
| May 2007 | $8.16 | $18.80 |
| April 2007 | $7.82 | $18 |
| March 2007 | $7.82 | $18 |
| February 2007 | $7.64 | $17.60 |
| January 2007 | $7.86 | $18.10 |
| December 2006 | $8.03 | $18.50 |
| November 2006 | $7.65 | $17.61 |
| October 2006 | $7.04 | $16.21 |
| September 2006 | $7.31 | $16.84 |
| August 2006 | $6.87 | $15.83 |
| July 2006 | $6.49 | $14.94 |
| June 2006 | $6.78 | $15.62 |
| May 2006 | $7.41 | $17.06 |
| April 2006 | $8.08 | $18.62 |
| March 2006 | $6.99 | $16.10 |
| February 2006 | $6.99 | $16.09 |
| January 2006 | $7.52 | $17.33 |
| December 2005 | $6.51 | $14.99 |
| November 2005 | $6.04 | $13.97 |
| October 2005 | $5.36 | $12.40 |
| September 2005 | $5.85 | $13.52 |
| August 2005 | $5.77 | $13.34 |
| July 2005 | $5.91 | $13.66 |
| June 2005 | $5.86 | $13.54 |
| May 2005 | $5.61 | $12.97 |
| April 2005 | $5.46 | $12.61 |
| March 2005 | $5.53 | $12.78 |
| February 2005 | $6.01 | $13.90 |
| January 2005 | $5.51 | $12.74 |
| December 2004 | $5.73 | $13.25 |
| November 2004 | $5.37 | $12.44 |
| October 2004 | $4.73 | $10.95 |
| September 2004 | $4.83 | $11.18 |
| August 2004 | $4.74 | $10.99 |
| July 2004 | $4.42 | $10.24 |
| June 2004 | $4.88 | $11.30 |
| May 2004 | $5.06 | $11.72 |
| April 2004 | $5.21 | $12.08 |
| March 2004 | $5.87 | $13.60 |
| February 2004 | $5.88 | $13.61 |
| January 2004 | $5.60 | $12.97 |
| December 2003 | $5.14 | $11.90 |
| November 2003 | $5 | $11.58 |
| October 2003 | $5.18 | $12 |
| September 2003 | $4.67 | $10.81 |
| August 2003 | $4.79 | $11.09 |
| July 2003 | $4.59 | $10.64 |
| June 2003 | $3.95 | $9.16 |
| May 2003 | $3.82 | $8.85 |
| April 2003 | $3.42 | $7.93 |
| March 2003 | $3.57 | $8.26 |
| February 2003 | $3.62 | $8.38 |
| January 2003 | $4.02 | $9.31 |
| December 2002 | $3.80 | $8.80 |
| November 2002 | $3.97 | $9.19 |
| October 2002 | $3.96 | $9.17 |
| September 2002 | $3.44 | $7.97 |
| August 2002 | $4 | $9.27 |
| July 2002 | $4.25 | $9.84 |
| June 2002 | $4.79 | $11.10 |
| May 2002 | $5.18 | $12 |
| April 2002 | $5.22 | $12.09 |
| March 2002 | $5.77 | $13.36 |
| February 2002 | $5.33 | $12.34 |
| January 2002 | $5.34 | $12.36 |
| December 2001 | $5.07 | $11.75 |
| November 2001 | $4.58 | $10.60 |
| October 2001 | $3.73 | $8.65 |
| September 2001 | $3.28 | $7.59 |
| August 2001 | $4.26 | $9.88 |
| July 2001 | $4.23 | $9.80 |
| June 2001 | $4.81 | $11.15 |
| May 2001 | $4.94 | $11.45 |
| April 2001 | $5.05 | $11.70 |
| March 2001 | $5.18 | $12 |
| February 2001 | $5.58 | $12.92 |
| January 2001 | $6.22 | $14.40 |
| December 2000 | $4.40 | $10.19 |
| November 2000 | $5.03 | $11.88 |
| October 2000 | $5.45 | $12.88 |
| September 2000 | $6.11 | $14.44 |
| August 2000 | $7.46 | $17.62 |
| July 2000 | $7.62 | $18 |
| June 2000 | $8.10 | $19.12 |
| May 2000 | $8.07 | $19.06 |
| April 2000 | $8.60 | $20.31 |
| March 2000 | $10.29 | $24.31 |
| February 2000 | $9.79 | $23.12 |
| January 2000 | $9.90 | $23.38 |
| December 1999 | $8.62 | $20.38 |
| November 1999 | $7.80 | $18.44 |
| October 1999 | $7.56 | $17.88 |
| September 1999 | $7.67 | $18.12 |
| August 1999 | $7.75 | $18.31 |
| July 1999 | $7.22 | $17.06 |
| June 1999 | $8.78 | $20.75 |
| May 1999 | $6.27 | $14.81 |
| April 1999 | $6.88 | $16.25 |
| March 1999 | $5.79 | $13.69 |
| February 1999 | $5.40 | $12.75 |
| January 1999 | $4.92 | $11.62 |
| December 1998 | $5.29 | $12.50 |
| November 1998 | $5.64 | $14.38 |
| October 1998 | $5.45 | $13.88 |
| September 1998 | $4.81 | $12.25 |
| August 1998 | $4.32 | $11 |
| July 1998 | $5.40 | $13.75 |
| June 1998 | $5.28 | $13.44 |
| May 1998 | $5.52 | $14.06 |
| April 1998 | $6.53 | $16.62 |
| March 1998 | $7.02 | $17.88 |
| February 1998 | $7.63 | $19.44 |
| January 1998 | $7.36 | $18.75 |
| December 1997 | $6.48 | $16.50 |
| November 1997 | $5.83 | $19.12 |
| October 1997 | $5.56 | $18.25 |
| September 1997 | $7.74 | $25.38 |
| August 1997 | $7.80 | $25.56 |
| July 1997 | $7.51 | $24.62 |
| June 1997 | $7.70 | $25.25 |
| May 1997 | $7.20 | $23.62 |
| April 1997 | $7.66 | $25.12 |
| March 1997 | $7.51 | $24.62 |
| February 1997 | $7.62 | $25 |
| January 1997 | $7.13 | $23.38 |
| December 1996 | $6.78 | $22.25 |
| November 1996 | $7.01 | $23 |
| October 1996 | $6.52 | $21.38 |
| September 1996 | $7.05 | $23.12 |
| August 1996 | $7.16 | $23.50 |
| July 1996 | $6.71 | $22 |
| June 1996 | $7.32 | $24 |
| May 1996 | $6.82 | $22.38 |
| April 1996 | $7.05 | $23.12 |
| March 1996 | $6.94 | $22.75 |
| February 1996 | $6.44 | $21.12 |
| January 1996 | $6.10 | $20 |
| December 1995 | $6.25 | $20.50 |
| November 1995 | $6.24 | $20.50 |
| October 1995 | $6.66 | $21.88 |
| September 1995 | $6.81 | $22.38 |
| August 1995 | $6.58 | $21.62 |
| July 1995 | $6.16 | $20.25 |
| June 1995 | $6.66 | $21.88 |
| May 1995 | $6.85 | $22.50 |
| April 1995 | $6.55 | $21.50 |
| March 1995 | $6.39 | $21 |
| February 1995 | $7.23 | $23.75 |
| January 1995 | $7.04 | $23.12 |
| December 1994 | $6.91 | $28.88 |
| November 1994 | $6.04 | $25.25 |
| October 1994 | $6.58 | $27.50 |
| September 1994 | $7.30 | $30.50 |
| August 1994 | $7.63 | $31.88 |
| July 1994 | $7.75 | $32.38 |
| June 1994 | $6.43 | $26.88 |
| May 1994 | $7.15 | $29.88 |
| April 1994 | $6.76 | $28.25 |
| March 1994 | $5.80 | $24.25 |
| February 1994 | $6.28 | $26.25 |
| January 1994 | $8.34 | $34.88 |
| December 1993 | $9.36 | $39.12 |
| November 1993 | $6.43 | $26.88 |
| October 1993 | $6.01 | $25.25 |
| September 1993 | $5.06 | $21.25 |
| August 1993 | $4.79 | $20.12 |
| July 1993 | $4.88 | $20.50 |
| June 1993 | $4.49 | $18.88 |
| May 1993 | $5.03 | $21.12 |
| April 1993 | $5.21 | $21.88 |
| March 1993 | $5.56 | $23.38 |
| February 1993 | $5.03 | $21.12 |
| January 1993 | $4.73 | $19.88 |
| December 1992 | $4.46 | $18.75 |
| November 1992 | $4.43 | $18.75 |
| October 1992 | $4.55 | $19.25 |
| September 1992 | $4.08 | $17.25 |
| August 1992 | $4.23 | $17.88 |
| July 1992 | $4.46 | $18.88 |
| June 1992 | $4.67 | $19.75 |
| May 1992 | $5.14 | $21.75 |
| April 1992 | $5.91 | $25 |
| March 1992 | $6.21 | $26.25 |
| February 1992 | $6.47 | $27.38 |
| January 1992 | $7.04 | $29.75 |
| December 1991 | $5.82 | $24.62 |
| November 1991 | $5.68 | $24 |
| October 1991 | $5.38 | $22.75 |
| September 1991 | $5.76 | $24.38 |
| August 1991 | $5.71 | $24.12 |
| July 1991 | $5.91 | $25 |
| June 1991 | $5.41 | $22.88 |
| May 1991 | $5.76 | $24.38 |
| April 1991 | $5.56 | $23.50 |
| March 1991 | $5.26 | $22.25 |
| February 1991 | $5.41 | $22.88 |
| January 1991 | $5.06 | $21.38 |
| December 1990 | $4.85 | $20.50 |
| November 1990 | $5.80 | $24.50 |
| October 1990 | $4.61 | $19.50 |
| September 1990 | $3.67 | $15.50 |
| August 1990 | $5.44 | $23 |
| July 1990 | $6.24 | $26.38 |
| June 1990 | $5.68 | $24 |
| May 1990 | $6.07 | $27.38 |
| April 1990 | $4.63 | $20.88 |
| March 1990 | $5.76 | $26 |
| February 1990 | $5.94 | $26.88 |
| January 1990 | $8.48 | $38.38 |
| December 1989 | $7.89 | $49.75 |
| November 1989 | $7.61 | $48 |
| October 1989 | $6.07 | $38.25 |
| September 1989 | $6.52 | $41.12 |
| August 1989 | $5.83 | $36.75 |
| July 1989 | $5.93 | $37.38 |
| June 1989 | $5.93 | $37.38 |
| May 1989 | $6.56 | $41.38 |
| April 1989 | $5.73 | $36.12 |
| March 1989 | $6.17 | $38.88 |
| February 1989 | $5.45 | $34.38 |
| January 1989 | $5.41 | $34.12 |
| December 1988 | $4.31 | $34.75 |
| November 1988 | $4.06 | $32.75 |
| October 1988 | $4 | $32.25 |
| September 1988 | $4.05 | $32.62 |
| August 1988 | $4.14 | $33.38 |
| July 1988 | $5.05 | $40.75 |
| June 1988 | $4.65 | $37.50 |
| May 1988 | $5.15 | $41.50 |
| April 1988 | $5.21 | $42 |
| March 1988 | $5.12 | $41.25 |
| February 1988 | $5.03 | $42.38 |
| January 1988 | $3.21 | $27 |
| December 1987 | $2.88 | $31.38 |
| November 1987 | $2.39 | $26 |
| October 1987 | $3.26 | $35.50 |
| September 1987 | $4.75 | $51.75 |
| August 1987 | $4.73 | $51.50 |
| July 1987 | $4.04 | $44 |
| June 1987 | $2.96 | $32.25 |
| May 1987 | $2.87 | $31.25 |
| April 1987 | $3.05 | $33.25 |
| March 1987 | $2.89 | $31.50 |
| February 1987 | $3.04 | $33.12 |
| January 1987 | $1.76 | $19.12 |
| December 1986 | $1.74 | $19 |
TWN
Price: $39.23
52 week price:
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 4.49%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 9.73 USD
P/E Ratio: 3.94
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 19300
Market Capitalization: 283.4 million
Average Dividend Frequency: 1
Years Paying Dividends: 1