45.51
price up icon0.93%   0.42
after-market 시간 외 거래: 45.98 0.47 +1.03%
loading

Taiwan Fund Inc 주식 (TWN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $45.51 $45.48 $0.03 1,054.0 +0.93%
2025-07-01 $45.22 $44.86 $0.36 4,738.0 +0.62%
2025-06-30 $44.98 $44.01 $0.9699 4,070.0 +1.03%
2025-06-27 $44.43 $44.04 $0.39 2,808.0 +0.60%
2025-06-26 $44.70 $44.09 $0.6099 3,051.0 +0.32%
2025-06-25 $44.07 $43.74 $0.33 2,583.0 +0.69%
2025-06-24 $44.10 $42.95 $1.15 13,958.0 +2.61%
2025-06-23 $42.55 $42.17 $0.376 5,368.0 -0.51%
2025-06-20 $43.07 $42.50 $0.57 5,528.0 -0.51%
2025-06-18 $43.11 $42.05 $1.06 21,754.0 +2.55%
2025-06-17 $42.40 $41.91 $0.49 3,520.0 -1.50%
2025-06-16 $42.87 $41.74 $1.12 31,058.0 +2.14%
2025-06-13 $41.80 $41.42 $0.38 7,834.0 -1.61%
2025-06-12 $42.49 $42.20 $0.29 24,279.0 +2.37%
2025-06-11 $41.57 $40.99 $0.575 10,568.0 +1.77%
2025-06-10 $40.64 $40.33 $0.315 3,258.0 +1.85%
2025-06-09 $40.05 $39.23 $0.825 7,983.0 +1.53%
2025-06-06 $39.55 $39.09 $0.455 9,143.0 +0.85%
2025-06-05 $39.24 $38.82 $0.42 3,806.0 -0.03%
2025-06-04 $39.00 $38.12 $0.875 22,348.0 +2.99%
2025-06-03 $38.11 $37.08 $1.03 9,993.0 -1.02%

Taiwan Fund Inc 주식 (TWN) 연도별 가격 이력

이 심층 분석에서는 Taiwan Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TWN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Taiwan Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Taiwan Fund Inc 주식 (TWN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $45.51 $44.86 $0.65 6,846.0 +1.56%
2025-06 $44.98 $37.08 $7.90 245,235.0 +18.64%
2025-05 $37.98 $32.02 $5.96 599,724.0 +17.32%
2025-04 $33.94 $26.45 $7.49 425,984.0 -3.06%
2025-03 $37.35 $32.64 $4.71 602,492.0 -10.82%
2025-02 $39.46 $36.52 $2.94 415,119.0 -3.68%
2025-01 $40.33 $37.19 $3.14 421,330.0 +0.03%

Taiwan Fund Inc 주식 (TWN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $47.24 $37.51 $9.73 720,213.0 -10.63%
2024-11 $45.96 $41.22 $4.74 349,605.0 -1.66%
2024-10 $46.00 $42.23 $3.77 383,015.0 -1.32%
2024-09 $45.44 $39.21 $6.23 377,617.0 -1.79%
2024-08 $45.67 $36.07 $9.60 336,737.0 +6.10%
2024-07 $46.41 $40.31 $6.10 441,862.0 -4.05%
2024-06 $44.35 $39.57 $4.78 416,256.0 +10.29%
2024-05 $41.08 $38.39 $2.69 492,378.0 +2.81%
2024-04 $40.59 $36.36 $4.23 353,198.0 -2.20%
2024-03 $41.51 $38.76 $2.75 336,115.0 +2.07%
2024-02 $39.66 $36.15 $3.51 533,995.0 +7.34%
2024-01 $36.30 $33.22 $3.08 355,233.0 +4.54%

Taiwan Fund Inc 주식 (TWN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $34.94 $32.59 $2.35 133,406.0 +5.07%
2023-11 $33.15 $27.03 $6.12 362,747.0 +16.20%
2023-10 $31.21 $27.89 $3.32 308,020.0 -5.50%
2023-09 $31.43 $29.10 $2.33 319,400.0 -3.60%
2023-08 $33.16 $28.44 $4.72 444,019.0 -6.66%
2023-07 $34.20 $31.35 $2.85 142,499.0 +6.33%
2023-06 $31.89 $28.96 $2.93 327,610.0 +9.30%
2023-05 $29.40 $25.39 $4.01 238,204.0 +11.64%
2023-04 $27.24 $25.22 $2.02 387,703.0 -4.75%
2023-03 $27.52 $25.53 $1.99 318,309.0 +0.93%
2023-02 $27.78 $26.15 $1.63 144,202.0 +2.91%
2023-01 $26.20 $23.01 $3.19 153,584.0 +12.42%
closed_end_fund_foreign IIF
$28.30
price up icon 0.32%
closed_end_fund_foreign JOF
$9.77
price up icon 0.21%
closed_end_fund_foreign AWP
$3.92
price down icon 0.51%
closed_end_fund_foreign IGD
$5.80
price down icon 0.51%
closed_end_fund_foreign BGY
$5.81
price up icon 0.52%
closed_end_fund_foreign BOE
$11.52
price up icon 0.61%
자본화:     |  볼륨(24시간):