Stockscreener 앱 받기
45.89
0.76%
-0.35
Taiwan Fund Inc 주식 (TWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $46.49 | $44.80 | $1.69 | 63,769.0 | -0.76% |
| 2024-12-19 | $46.76 | $45.79 | $0.9652 | 37,272.0 | +1.27% |
| 2024-12-18 | $47.24 | $45.58 | $1.66 | 29,942.0 | -1.70% |
| 2024-12-17 | $46.59 | $44.67 | $1.92 | 34,027.0 | +1.37% |
| 2024-12-16 | $47.01 | $45.48 | $1.53 | 54,153.0 | +0.15% |
| 2024-12-13 | $45.82 | $45.15 | $0.67 | 48,449.0 | +1.37% |
| 2024-12-12 | $45.52 | $44.21 | $1.31 | 10,250.0 | -0.51% |
| 2024-12-11 | $45.36 | $44.60 | $0.7584 | 4,084.0 | +0.93% |
| 2024-12-10 | $45.34 | $44.85 | $0.49 | 17,856.0 | -1.10% |
| 2024-12-09 | $45.83 | $44.51 | $1.32 | 34,124.0 | +0.78% |
| 2024-12-06 | $45.26 | $43.93 | $1.33 | 8,227.0 | +0.37% |
| 2024-12-05 | $45.38 | $44.11 | $1.27 | 17,606.0 | +2.14% |
| 2024-12-04 | $44.79 | $43.68 | $1.11 | 15,310.0 | -0.27% |
| 2024-12-03 | $44.80 | $43.26 | $1.54 | 30,136.0 | +1.51% |
| 2024-12-02 | $45.35 | $43.09 | $2.26 | 25,810.0 | +1.91% |
| 2024-11-29 | $42.86 | $42.33 | $0.53 | 10,940.0 | +0.64% |
| 2024-11-27 | $42.94 | $41.39 | $1.55 | 23,236.0 | -0.35% |
| 2024-11-26 | $43.40 | $42.06 | $1.34 | 25,368.0 | -0.26% |
| 2024-11-25 | $43.74 | $42.33 | $1.41 | 39,548.0 | -1.30% |
| 2024-11-22 | $43.62 | $42.57 | $1.05 | 11,414.0 | +2.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.24 | $43.09 | $4.15 | 494,784.0 | +7.65% |
| 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% |
Taiwan Fund Inc 주식 (TWN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.88 | $22.92 | $1.96 | 344,545.0 | -5.76% |
| 2022-11 | $24.54 | $19.02 | $5.52 | 282,576.0 | +30.53% |
| 2022-10 | $22.62 | $18.36 | $4.26 | 439,365.0 | -10.66% |
| 2022-09 | $25.10 | $20.07 | $5.03 | 296,514.0 | -16.63% |
| 2022-08 | $26.57 | $24.71 | $1.86 | 223,147.0 | -3.03% |
| 2022-07 | $27.16 | $23.72 | $3.44 | 109,445.0 | +3.45% |
| 2022-06 | $28.65 | $25.01 | $3.64 | 228,958.0 | -11.36% |
| 2022-05 | $28.97 | $25.98 | $2.99 | 191,566.0 | +2.57% |
| 2022-04 | $33.44 | $27.12 | $6.32 | 280,557.0 | -16.02% |
| 2022-03 | $34.34 | $30.95 | $3.39 | 169,796.0 | -2.75% |
| 2022-02 | $36.19 | $32.77 | $3.42 | 139,718.0 | -0.32% |
| 2022-01 | $38.72 | $32.73 | $5.99 | 301,199.0 | -9.66% |
2.62%
자본화:
|
볼륨(24시간):