Stockscreener 앱 받기
103.15
2.78%
2.79
시간 외 거래:
102.26
-0.89
-0.86%
Taiwan Fund Inc 주식 (TWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $105.4 | $101.0 | $4.37 | 24,821.0 | +2.78% |
| 2026-09-10 | $102.2 | $100.0 | $2.20 | 26,924.0 | -3.04% |
| 2026-09-09 | $103.5 | $102.2 | $1.35 | 25,600.0 | +0.25% |
| 2026-09-08 | $104.9 | $101.8 | $3.06 | 15,826.0 | -0.21% |
| 2026-09-04 | $103.6 | $101.0 | $2.59 | 18,593.0 | +1.04% |
| 2026-09-03 | $103.0 | $100.3 | $2.67 | 47,179.0 | -1.97% |
| 2026-09-02 | $104.8 | $100.6 | $4.21 | 48,746.0 | +0.86% |
| 2026-09-01 | $108.8 | $102.0 | $6.81 | 43,875.0 | +1.48% |
| 2026-08-31 | $103.2 | $100.8 | $2.39 | 25,770.0 | -0.26% |
| 2026-08-28 | $104.2 | $102.0 | $2.22 | 26,901.0 | -0.19% |
| 2026-08-27 | $104.0 | $101.1 | $2.91 | 30,444.0 | +2.16% |
| 2026-08-26 | $100.9 | $99.62 | $1.25 | 35,408.0 | +1.52% |
| 2026-08-25 | $99.49 | $97.01 | $2.48 | 28,258.0 | +1.62% |
| 2026-08-24 | $97.80 | $96.05 | $1.75 | 36,025.0 | -0.36% |
| 2026-08-21 | $98.12 | $97.62 | $0.505 | 8,835.0 | +1.09% |
| 2026-08-20 | $98.33 | $94.01 | $4.32 | 47,566.0 | -0.24% |
| 2026-08-19 | $99.75 | $96.12 | $3.63 | 39,244.0 | +1.11% |
| 2026-08-18 | $97.36 | $95.68 | $1.68 | 7,903.0 | -2.48% |
| 2026-08-17 | $99.25 | $97.21 | $2.04 | 14,939.0 | +0.77% |
| 2026-08-14 | $97.97 | $96.52 | $1.45 | 27,100.0 | +0.04% |
| 2026-08-13 | $98.18 | $95.95 | $2.23 | 28,009.0 | +1.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $108.8 | $100.0 | $8.78 | 276,385.0 | +1.07% |
| 2026-08 | $104.2 | $82.46 | $21.78 | 563,975.0 | +24.27% |
| 2026-07 | $99.03 | $77.01 | $22.02 | 946,037.0 | -14.60% |
| 2026-06 | $105.1 | $90.01 | $15.08 | 1,414,288.0 | -3.01% |
| 2026-05 | $102.0 | $87.00 | $15.00 | 1,005,893.0 | +5.03% |
| 2026-04 | $96.69 | $61.50 | $35.19 | 741,815.0 | +43.60% |
| 2026-03 | $67.83 | $59.59 | $8.24 | 661,880.0 | -0.36% |
| 2026-02 | $66.20 | $57.38 | $8.82 | 602,011.0 | +14.53% |
| 2026-01 | $58.66 | $53.69 | $4.97 | 625,127.0 | +7.92% |
Taiwan Fund Inc 주식 (TWN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.99 | $51.37 | $8.62 | 385,183.0 | -4.55% |
| 2025-11 | $58.52 | $52.00 | $6.52 | 489,482.0 | -4.13% |
| 2025-10 | $59.89 | $52.21 | $7.68 | 565,863.0 | +6.29% |
| 2025-09 | $55.55 | $50.16 | $5.39 | 220,698.0 | +7.70% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):