Stockscreener 앱 받기
43.04
0.07%
0.03
시간 외 거래:
43.04
Taiwan Fund Inc 주식 (TWN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.25 | $41.81 | $1.44 | 17,676.0 | +0.07% |
| 2024-11-15 | $43.45 | $42.50 | $0.95 | 14,530.0 | -0.21% |
| 2024-11-14 | $43.69 | $42.47 | $1.22 | 16,334.0 | +0.05% |
| 2024-11-13 | $44.00 | $42.09 | $1.90 | 41,861.0 | -0.62% |
| 2024-11-12 | $45.26 | $43.02 | $2.24 | 38,012.0 | -2.82% |
| 2024-11-11 | $45.49 | $44.60 | $0.89 | 21,050.0 | -1.93% |
| 2024-11-08 | $45.96 | $44.93 | $1.03 | 2,953.0 | -0.18% |
| 2024-11-07 | $45.63 | $45.23 | $0.40 | 3,108.0 | +2.54% |
| 2024-11-06 | $44.93 | $44.05 | $0.8777 | 2,076.0 | -1.81% |
| 2024-11-05 | $45.88 | $44.84 | $1.04 | 8,656.0 | +1.30% |
| 2024-11-04 | $44.69 | $43.80 | $0.89 | 8,486.0 | +0.95% |
| 2024-11-01 | $44.26 | $44.15 | $0.1115 | 935.0 | +2.10% |
| 2024-10-31 | $43.87 | $43.22 | $0.6448 | 15,018.0 | -1.03% |
| 2024-10-30 | $44.43 | $43.80 | $0.6277 | 12,623.0 | -1.60% |
| 2024-10-29 | $44.64 | $44.42 | $0.22 | 11,706.0 | -0.28% |
| 2024-10-28 | $45.18 | $44.48 | $0.70 | 9,157.0 | -2.11% |
| 2024-10-25 | $45.60 | $45.39 | $0.213 | 4,242.0 | +0.51% |
| 2024-10-24 | $45.83 | $45.37 | $0.455 | 17,080.0 | -0.98% |
| 2024-10-23 | $45.97 | $45.48 | $0.49 | 11,976.0 | -0.07% |
| 2024-10-22 | $46.00 | $45.47 | $0.535 | 11,278.0 | +0.59% |
| 2024-10-21 | $45.74 | $45.28 | $0.4565 | 15,273.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $45.96 | $41.81 | $4.15 | 193,353.0 | -0.72% |
| 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% |
0.40%
자본화:
|
볼륨(24시간):