Stockscreener 앱 받기
104.29
2.51%
2.55
시간 외 거래:
104.94
0.65
+0.62%
Taiwan Fund Inc 주식 (TWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $105.0 | $103.0 | $1.98 | 17,552.0 | +2.51% |
| 2026-10-01 | $103.7 | $100.8 | $2.87 | 27,121.0 | -0.20% |
| 2026-09-30 | $104.5 | $101.0 | $3.41 | 4,414.0 | -0.66% |
| 2026-09-29 | $104.7 | $100.9 | $3.85 | 14,852.0 | +0.51% |
| 2026-09-28 | $106.7 | $98.79 | $7.90 | 38,402.0 | -1.03% |
| 2026-09-25 | $104.2 | $102.2 | $2.02 | 11,776.0 | +1.87% |
| 2026-09-24 | $103.3 | $100.4 | $2.91 | 19,821.0 | +1.07% |
| 2026-09-23 | $101.8 | $100.0 | $1.85 | 7,959.0 | -2.03% |
| 2026-09-22 | $103.0 | $100.7 | $2.26 | 8,697.0 | -0.44% |
| 2026-09-21 | $103.2 | $100.2 | $2.95 | 18,809.0 | +3.76% |
| 2026-09-18 | $100.5 | $97.65 | $2.83 | 38,005.0 | -0.99% |
| 2026-09-17 | $101.1 | $99.35 | $1.74 | 15,834.0 | +1.82% |
| 2026-09-16 | $99.72 | $95.11 | $4.61 | 16,800.0 | +1.46% |
| 2026-09-15 | $99.60 | $96.50 | $3.10 | 23,429.0 | -1.36% |
| 2026-09-14 | $101.2 | $96.14 | $5.07 | 43,265.0 | -4.87% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $105.0 | $100.8 | $4.20 | 62,225.0 | +2.31% |
| 2026-09 | $108.8 | $95.11 | $13.72 | 513,627.0 | -0.12% |
| 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% |
0.69%
1.46%
자본화:
|
볼륨(24시간):