Taiwan Fund Inc. (The) Common Stockのデータ

Taiwan Fund Inc. (The) Common Stockの基本情報

名前 Taiwan Fund Inc. (The) Common Stock
ティッカー TWN
国 United States
上場年 1986.0
セクター nan

Taiwan Fund Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.29 29.07 29.19 29.16 17100.0 29.16
2021-02-12 29.24 29.15 29.24 29.21 2200.0 29.21
2021-02-11 29.28 29.0 29.12 29.28 2800.0 29.28
2021-02-10 29.13 28.99 28.99 29.09 3600.0 29.09
2021-02-09 28.98 28.87 28.94 28.98 9900.0 28.98
2021-02-08 29.64 28.42 28.42 28.81 9800.0 28.81
2021-02-05 29.68 28.11 28.11 28.66 9000.0 28.66
2021-02-04 28.11 27.71 27.97 28.09 5200.0 28.09
2021-02-03 28.13 27.38 27.77 28.11 9800.0 28.11
2021-02-02 27.65 27.41 27.41 27.65 19200.0 27.65
2021-02-01 27.24 26.8 27.24 27.12 13100.0 27.12
2021-01-29 27.58 26.67 27.58 26.85 10200.0 26.85
2021-01-28 27.83 27.62 27.83 27.7 16400.0 27.7
2021-01-27 28.38 27.58 28.09 27.91 9700.0 27.91
2021-01-26 28.78 28.03 28.54 28.4 6400.0 28.4
2021-01-25 28.69 28.39 28.39 28.58 2700.0 28.58
2021-01-22 28.4 28.06 28.06 28.39 4500.0 28.39
2021-01-21 28.6 28.36 28.6 28.4 6300.0 28.4
2021-01-20 28.5 27.7 27.97 28.5 13300.0 28.5
2021-01-19 27.88 27.41 27.41 27.88 6100.0 27.88
2021-01-15 27.49 27.15 27.49 27.31 6800.0 27.31
2021-01-14 27.87 27.37 27.63 27.86 11700.0 27.86
2021-01-13 27.6 27.05 27.46 27.25 10900.0 27.25
2021-01-12 27.43 27.21 27.41 27.4 4500.0 27.4
2021-01-11 27.55 26.91 27.06 27.23 12800.0 27.23
2021-01-08 27.2 27.03 27.2 27.2 13600.0 27.2
2021-01-07 27.0 26.56 26.61 26.97 16700.0 26.97
2021-01-06 27.05 26.53 26.91 26.7 9400.0 26.7
2021-01-05 27.69 26.38 26.38 26.98 23600.0 26.98
2021-01-04 26.42 25.82 25.94 26.06 11400.0 26.06
2020-12-31 25.78 25.51 25.78 25.65 9100.0 25.65
2020-12-30 26.09 25.8 26.09 25.86 19100.0 25.86
2020-12-29 26.05 25.51 25.98 25.73 22600.0 25.73
2020-12-28 26.26 24.91 26.0 25.58 31800.0 25.58
2020-12-24 30.24 27.98 27.98 29.0 33200.0 25.69
2020-12-23 28.02 27.92 28.02 27.98 15500.0 24.78
2020-12-22 28.22 27.54 27.72 27.79 41600.0 24.62
2020-12-21 28.71 28.0 28.08 28.0 19800.0 24.8
2020-12-18 28.33 28.15 28.2 28.21 5800.0 24.99
2020-12-17 28.5 28.01 28.01 28.24 10200.0 25.01
2020-12-16 28.47 27.56 28.42 28.13 26800.0 24.92
2020-12-15 28.39 27.95 28.12 28.21 7200.0 24.99
2020-12-14 28.01 27.95 27.95 28.01 6600.0 24.81
2020-12-11 28.0 27.76 27.88 27.89 7700.0 24.7
2020-12-10 28.07 27.87 27.93 27.9 5400.0 24.71
2020-12-09 28.03 27.91 28.03 27.92 4700.0 24.73
2020-12-08 27.91 27.88 27.89 27.9 3100.0 24.71
2020-12-07 27.95 27.7 27.93 27.87 14300.0 24.69
2020-12-04 28.12 27.9 28.12 27.9 11800.0 24.71
2020-12-03 28.13 27.86 27.97 27.86 7600.0 24.68
2020-12-02 27.84 27.62 27.62 27.73 3900.0 24.56
2020-12-01 27.77 27.5 27.72 27.62 25600.0 24.47
2020-11-30 27.27 27.09 27.27 27.19 6200.0 24.08
2020-11-27 27.5 26.8 27.0 27.31 1600.0 24.19
2020-11-25 27.68 26.78 26.82 26.78 4900.0 23.72
2020-11-24 28.05 26.83 26.95 26.99 16100.0 23.91
2020-11-23 27.53 26.25 26.6 26.97 48000.0 23.89
2020-11-20 26.01 25.51 25.69 25.66 2600.0 22.73
2020-11-19 26.42 25.5 25.5 25.72 5500.0 22.78
2020-11-18 25.7 25.44 25.44 25.63 7500.0 22.7
2020-11-17 25.26 25.19 25.26 25.2 1400.0 22.32
2020-11-16 25.5 25.1 25.1 25.35 18200.0 22.45
2020-11-13 24.8 24.74 24.76 24.74 5100.0 21.91
2020-11-12 24.57 24.52 24.56 24.56 10400.0 21.76
2020-11-11 24.7 24.49 24.51 24.54 15600.0 21.74
2020-11-10 24.92 24.25 24.92 24.41 8600.0 21.62
2020-11-09 25.37 24.99 25.37 25.02 11800.0 22.16
2020-11-06 24.78 24.48 24.53 24.78 4800.0 21.95
2020-11-05 25.09 24.19 24.19 24.92 21800.0 22.07
2020-11-04 24.42 23.72 23.76 23.75 6700.0 21.04
2020-11-03 23.78 23.34 23.42 23.78 7900.0 21.06
2020-11-02 23.58 23.11 23.5 23.17 4900.0 20.52
2020-10-30 23.64 23.36 23.62 23.4 27400.0 20.73
2020-10-29 24.0 23.52 23.93 23.52 5500.0 20.83
2020-10-28 24.22 24.0 24.22 24.02 3700.0 21.28
2020-10-27 24.62 24.46 24.46 24.46 8700.0 21.67
2020-10-26 24.8 24.4 24.74 24.4 7000.0 21.61
2020-10-23 25.09 24.8 24.8 24.83 30300.0 21.99
2020-10-22 25.05 24.77 24.89 24.95 9500.0 22.1
2020-10-21 24.99 24.74 24.74 24.87 8700.0 22.03
2020-10-20 25.66 24.42 25.66 24.49 1700.0 21.69
2020-10-19 24.47 24.38 24.47 24.38 2900.0 21.6
2020-10-16 24.34 24.25 24.34 24.32 47200.0 21.54
2020-10-15 24.39 24.2 24.32 24.38 7700.0 21.6
2020-10-14 25.15 24.31 24.7 24.47 3000.0 21.68
2020-10-13 24.58 24.37 24.37 24.58 1200.0 21.77
2020-10-12 24.7 24.58 24.62 24.58 4200.0 21.77
2020-10-09 24.67 24.57 24.57 24.65 1600.0 21.83
2020-10-08 24.5 24.29 24.49 24.29 4200.0 21.52
2020-10-07 24.42 23.89 23.89 24.31 4700.0 21.53
2020-10-06 24.37 23.51 23.51 23.76 2300.0 21.05
2020-10-05 23.75 23.35 23.75 23.45 6700.0 20.77
2020-10-02 23.45 23.22 23.29 23.29 4900.0 20.63
2020-10-01 23.74 23.4 23.72 23.54 9700.0 20.85
2020-09-30 23.4 22.98 23.4 23.03 8700.0 20.4
2020-09-29 23.49 23.11 23.34 23.4 7400.0 20.73
2020-09-28 23.5 22.95 22.95 23.5 200.0 20.82
2020-09-25 22.86 22.71 22.8 22.8 3400.0 20.2
2020-09-24 23.18 22.31 22.64 23.15 6200.0 20.51
2020-09-23 23.53 22.89 23.53 22.89 3500.0 20.28
2020-09-22 24.08 23.35 24.08 23.75 5500.0 21.04
2020-09-21 23.66 23.45 23.53 23.66 2900.0 20.96
2020-09-18 23.98 23.95 23.95 23.95 1400.0 21.21
2020-09-17 24.0 23.67 24.0 23.88 5500.0 21.15
2020-09-16 24.28 24.03 24.03 24.23 12300.0 21.46
2020-09-15 24.11 23.57 23.57 23.82 15400.0 21.1
2020-09-14 23.96 23.42 23.7 23.49 7100.0 20.81
2020-09-11 24.56 23.27 24.56 23.5 20300.0 20.82
2020-09-10 24.21 23.05 23.54 23.05 6700.0 20.42
2020-09-09 23.48 23.4 23.4 23.42 2100.0 20.75
2020-09-08 23.93 23.37 23.93 23.47 5000.0 20.79
2020-09-04 23.98 23.6 23.68 23.86 11100.0 21.14
2020-09-03 23.96 23.73 23.96 23.73 2700.0 21.02
2020-09-02 24.08 23.87 24.0 24.08 5600.0 21.33
2020-09-01 23.99 23.78 23.78 23.99 3000.0 21.25
2020-08-31 23.79 23.5 23.79 23.65 10200.0 20.95
2020-08-28 23.99 23.76 23.76 23.91 1500.0 21.18
2020-08-27 24.09 23.81 24.01 23.81 2800.0 21.09
2020-08-26 24.33 24.08 24.1 24.08 2800.0 21.33
2020-08-25 24.08 23.7 23.97 23.85 11800.0 21.13
2020-08-24 24.24 23.6 24.24 23.64 9500.0 20.94
2020-08-21 24.01 23.73 23.73 23.85 4300.0 21.13
2020-08-20 23.99 23.75 23.99 23.75 4400.0 21.04
2020-08-19 25.17 24.26 24.39 24.56 6100.0 21.76
2020-08-18 24.79 24.48 24.79 24.51 6100.0 21.71
2020-08-17 25.15 24.84 24.84 24.96 6700.0 22.11
2020-08-14 24.45 24.44 24.44 24.45 400.0 21.66
2020-08-13 24.5 24.12 24.41 24.45 8700.0 21.66
2020-08-12 24.82 24.44 24.47 24.62 4200.0 21.81
2020-08-11 24.82 24.35 24.8 24.35 8500.0 21.57
2020-08-10 25.02 24.58 24.9 25.0 3700.0 22.14
2020-08-07 25.7 24.76 24.77 24.89 7400.0 22.05
2020-08-06 25.14 24.66 25.14 24.73 4000.0 21.91
2020-08-05 25.03 24.68 24.69 24.75 9500.0 21.92
2020-08-04 24.86 23.85 23.85 24.46 11300.0 21.67
2020-08-03 23.73 23.64 23.67 23.67 8600.0 20.97
2020-07-31 23.69 23.48 23.69 23.51 3000.0 20.82
2020-07-30 23.91 23.51 23.91 23.6 7800.0 20.9
2020-07-29 24.0 23.65 23.65 24.0 7900.0 21.26
2020-07-28 24.19 22.5 24.19 23.36 36500.0 20.69
2020-07-27 24.23 23.14 23.14 24.13 45200.0 21.37
2020-07-24 23.31 22.84 23.0 23.2 4200.0 20.55
2020-07-23 23.2 22.96 23.2 22.96 3900.0 20.34
2020-07-22 23.34 23.02 23.21 23.19 9000.0 20.54
2020-07-21 23.24 23.0 23.02 23.0 1800.0 20.37
2020-07-20 23.46 22.64 22.88 22.8 6900.0 20.2
2020-07-17 23.54 22.67 22.67 22.67 1500.0 20.08
2020-07-16 22.96 22.61 22.61 22.86 8700.0 20.25
2020-07-15 23.84 22.87 23.42 22.9 16300.0 20.28
2020-07-14 23.28 22.95 22.95 23.26 16000.0 20.6
2020-07-13 23.77 22.8 22.8 23.15 11700.0 20.51
2020-07-10 22.79 22.61 22.79 22.65 3300.0 20.06
2020-07-09 23.16 22.71 22.86 22.84 3100.0 20.23
2020-07-08 22.89 22.75 22.79 22.82 2300.0 20.21
2020-07-07 22.76 22.39 22.39 22.5 5900.0 19.93
2020-07-06 22.48 22.32 22.32 22.44 800.0 19.88
2020-07-02 21.98 21.64 21.64 21.82 5400.0 19.33
2020-07-01 21.39 21.28 21.33 21.28 800.0 18.85
2020-06-30 21.52 21.01 21.01 21.21 2600.0 18.79
2020-06-29 21.19 21.0 21.19 21.17 1500.0 18.75
2020-06-26 21.5 21.08 21.17 21.08 5500.0 18.67
2020-06-25 21.23 21.07 21.19 21.15 4100.0 18.73
2020-06-24 21.16 21.11 21.11 21.12 7000.0 18.71
2020-06-23 21.2 21.0 21.0 21.08 5000.0 18.67
2020-06-22 20.98 20.86 20.88 20.95 2200.0 18.56
2020-06-19 20.93 20.53 20.93 20.73 9400.0 18.36
2020-06-18 20.75 20.56 20.69 20.72 3400.0 18.35
2020-06-17 20.68 20.46 20.46 20.51 2600.0 18.17
2020-06-16 20.44 20.13 20.36 20.41 30400.0 18.08
2020-06-15 20.23 19.99 20.0 20.03 12200.0 17.74
2020-06-12 22.2 20.01 21.13 20.22 6900.0 17.91
2020-06-11 20.44 19.31 19.66 20.12 11600.0 17.82
2020-06-10 21.01 20.6 20.6 20.85 5900.0 18.47
2020-06-09 20.74 20.42 20.55 20.44 1300.0 18.11
2020-06-08 20.88 20.55 20.67 20.68 2900.0 18.32
2020-06-05 21.34 20.22 20.53 20.69 7400.0 18.33
2020-06-04 20.33 20.0 20.05 20.12 11600.0 17.82
2020-06-03 20.23 19.69 19.71 20.09 13500.0 17.8
2020-06-02 19.85 19.49 19.65 19.81 13200.0 17.55
2020-06-01 19.58 19.44 19.5 19.58 900.0 17.34
2020-05-29 19.25 19.11 19.11 19.25 3500.0 17.05
2020-05-28 19.27 19.07 19.07 19.13 6800.0 16.95
2020-05-27 19.29 19.01 19.22 19.01 4000.0 16.84
2020-05-26 19.33 19.15 19.26 19.21 10700.0 17.02
2020-05-22 19.12 18.84 18.85 18.84 8800.0 16.69
2020-05-21 19.15 18.99 18.99 19.1 2700.0 16.92
2020-05-20 19.04 18.84 18.85 18.95 5000.0 16.79
2020-05-19 19.0 18.61 18.73 18.71 5800.0 16.57
2020-05-18 19.01 18.88 18.9 18.97 6900.0 16.8
2020-05-15 18.51 18.33 18.51 18.41 600.0 16.31
2020-05-14 19.03 18.61 18.99 18.68 15400.0 16.55
2020-05-13 19.25 19.0 19.16 19.0 4600.0 16.83
2020-05-12 19.17 19.01 19.01 19.07 5700.0 16.89
2020-05-11 19.17 18.99 18.99 19.15 4500.0 16.96
2020-05-08 19.05 18.95 18.95 19.04 1600.0 16.87
2020-05-07 18.8 18.49 18.75 18.8 6200.0 16.65
2020-05-06 18.51 18.32 18.51 18.32 4800.0 16.23
2020-05-05 18.7 18.32 18.38 18.32 4300.0 16.23
2020-05-04 18.69 18.4 18.69 18.59 7400.0 16.47
2020-05-01 19.07 18.07 18.19 18.16 34100.0 16.09
2020-04-30 18.93 18.55 18.56 18.62 5600.0 16.49
2020-04-29 18.81 18.54 18.65 18.8 3400.0 16.65
2020-04-28 18.3 18.2 18.2 18.3 1000.0 16.21
2020-04-27 18.26 18.01 18.01 18.12 2900.0 16.05
2020-04-24 17.85 17.69 17.81 17.69 12600.0 15.67
2020-04-23 17.86 17.76 17.8 17.76 83700.0 15.73
2020-04-22 17.81 17.63 17.81 17.8 1100.0 15.77
2020-04-21 18.29 17.59 18.29 17.61 5200.0 15.6
2020-04-20 17.79 17.6 17.78 17.69 3400.0 15.67
2020-04-17 18.45 17.9 18.45 18.14 9000.0 16.07
2020-04-16 18.01 17.65 17.89 17.82 7200.0 15.78
2020-04-15 18.81 17.21 18.81 17.4 1600.0 15.41
2020-04-14 17.88 17.55 17.88 17.55 600.0 15.55
2020-04-13 17.41 17.01 17.36 17.36 8900.0 15.38
2020-04-09 18.23 17.45 17.45 17.57 4600.0 15.56
2020-04-08 17.5 17.22 17.26 17.48 2600.0 15.48
2020-04-07 17.68 17.15 17.68 17.38 6600.0 15.4
2020-04-06 17.11 17.01 17.09 17.08 4200.0 15.13
2020-04-03 16.4 16.3 16.4 16.3 14200.0 14.44
2020-04-02 16.41 16.41 16.41 16.41 800.0 14.54
2020-04-01 16.34 15.2 16.0 16.1 16800.0 14.26
2020-03-31 16.74 16.16 16.46 16.45 2700.0 14.57
2020-03-30 16.29 14.94 15.98 16.16 7400.0 14.31
2020-03-27 16.33 15.93 16.02 16.2 4900.0 14.35
2020-03-26 16.82 15.64 15.64 16.8 18900.0 14.88
2020-03-25 16.25 15.24 15.24 16.22 13500.0 14.37
2020-03-24 14.94 13.96 13.96 14.94 2000.0 13.23
2020-03-23 14.31 13.75 14.27 13.8 22300.0 12.22
2020-03-20 15.3 14.0 15.21 14.4 7700.0 12.76
2020-03-19 14.95 14.58 14.95 14.66 44300.0 12.99
2020-03-18 15.2 14.79 15.12 14.85 41600.0 13.15
2020-03-17 15.75 15.65 15.65 15.75 5500.0 13.95
2020-03-16 15.87 15.0 15.0 15.55 4200.0 13.77
2020-03-13 17.95 16.41 17.62 16.86 15900.0 14.93
2020-03-12 17.06 16.45 17.06 16.5 38200.0 14.62
2020-03-11 18.88 18.73 18.81 18.73 6400.0 16.59
2020-03-10 19.33 18.9 18.9 19.21 4100.0 17.02
2020-03-09 18.85 17.0 17.3 18.44 7800.0 16.33
2020-03-06 19.65 19.07 19.07 19.49 5400.0 17.26
2020-03-05 20.27 19.77 19.89 19.84 6700.0 17.57
2020-03-04 20.11 19.79 19.79 20.11 3600.0 17.81
2020-03-03 19.89 19.59 19.6 19.89 9900.0 17.62
2020-03-02 19.65 19.16 19.41 19.45 11200.0 17.23
2020-02-28 19.09 18.35 18.9 18.95 16200.0 16.79
2020-02-27 19.93 19.55 19.93 19.67 11300.0 17.42
2020-02-26 19.93 19.77 19.83 19.93 2400.0 17.65
2020-02-25 19.87 19.77 19.87 19.77 3500.0 17.51
2020-02-24 19.92 19.56 19.63 19.56 26700.0 17.33
2020-02-21 20.7 20.4 20.61 20.4 9600.0 18.07
2020-02-20 20.72 20.47 20.7 20.47 7800.0 18.13
2020-02-19 21.08 20.93 20.93 21.08 3500.0 18.67
2020-02-18 20.83 20.75 20.83 20.79 3500.0 18.42