Stockscreener 앱 받기
51.10
1.21%
0.61
시간 외 거래:
51.10
Taiwan Fund Inc 주식 (TWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $52.31 | $50.83 | $1.48 | 16,495.0 | +1.21% |
| 2025-09-04 | $51.37 | $50.44 | $0.93 | 19,849.0 | -1.25% |
| 2025-09-03 | $51.18 | $50.88 | $0.2959 | 7,596.0 | +0.75% |
| 2025-09-02 | $50.75 | $50.16 | $0.59 | 8,878.0 | +1.00% |
| 2025-08-29 | $50.35 | $49.56 | $0.79 | 7,724.0 | -0.08% |
| 2025-08-28 | $50.49 | $50.29 | $0.20 | 2,851.0 | +0.14% |
| 2025-08-27 | $50.22 | $49.55 | $0.67 | 4,309.0 | +0.14% |
| 2025-08-26 | $50.15 | $49.54 | $0.6073 | 13,175.0 | +1.11% |
| 2025-08-25 | $49.64 | $47.98 | $1.65 | 21,637.0 | +1.43% |
| 2025-08-22 | $48.90 | $47.95 | $0.949 | 9,230.0 | +0.49% |
| 2025-08-21 | $48.66 | $47.76 | $0.90 | 13,926.0 | +0.43% |
| 2025-08-20 | $48.85 | $48.00 | $0.85 | 20,367.0 | -1.16% |
| 2025-08-19 | $49.06 | $48.52 | $0.54 | 10,775.0 | -0.04% |
| 2025-08-18 | $49.09 | $48.79 | $0.305 | 5,249.0 | +1.53% |
| 2025-08-15 | $48.30 | $48.15 | $0.15 | 872.0 | +0.73% |
| 2025-08-14 | $47.98 | $47.72 | $0.26 | 9,002.0 | -0.33% |
| 2025-08-13 | $48.31 | $48.11 | $0.205 | 1,947.0 | -1.13% |
| 2025-08-12 | $48.67 | $48.66 | $0.0095 | 4,314.0 | +1.40% |
| 2025-08-11 | $48.20 | $47.90 | $0.30 | 5,226.0 | +0.88% |
| 2025-08-08 | $47.63 | $47.25 | $0.3801 | 4,748.0 | +0.57% |
| 2025-08-07 | $47.30 | $46.89 | $0.41 | 9,760.0 | +2.34% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $52.31 | $50.16 | $2.15 | 69,313.0 | +1.69% |
| 2025-08 | $50.49 | $45.87 | $4.62 | 167,452.0 | +9.75% |
| 2025-07 | $46.33 | $44.36 | $1.97 | 215,450.0 | +2.18% |
| 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
| 월 | 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
| 월 | 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% |
0.76%
자본화:
|
볼륨(24시간):