The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.61	63.24	60.61	61.80	61.80	1.23%	34,812
Feb 19, 2026	61.33	61.62	60.48	61.05	61.05	-1.31%	26,078
Feb 18, 2026	62.48	64.01	61.60	61.86	61.86	-0.98%	28,755
Feb 17, 2026	63.92	63.92	61.58	62.47	62.47	-0.97%	23,458
Feb 13, 2026	62.36	64.25	62.29	63.08	63.08	1.63%	33,177
Feb 12, 2026	60.93	62.22	59.55	62.07	62.07	2.51%	59,263
Feb 11, 2026	61.77	61.77	60.29	60.55	60.55	0.17%	25,831
Feb 10, 2026	61.61	62.37	60.39	60.45	60.45	-0.67%	22,432
Feb 9, 2026	60.55	61.59	60.55	60.86	60.86	0.78%	16,125
Feb 6, 2026	58.40	61.50	58.40	60.39	60.39	1.87%	13,976
Feb 5, 2026	58.65	59.83	58.62	59.28	59.28	1.02%	12,346
Feb 4, 2026	58.50	60.00	57.60	58.68	58.68	1.40%	38,811
Feb 3, 2026	58.10	58.39	57.38	57.87	57.87	-0.74%	11,859
Feb 2, 2026	58.29	58.90	57.44	58.30	58.30	1.20%	14,559
Jan 30, 2026	58.42	58.42	57.56	57.61	57.61	-1.15%	3,107
Jan 29, 2026	58.66	58.66	57.95	58.28	58.28	-0.40%	20,270
Jan 28, 2026	58.00	58.56	57.91	58.52	58.52	1.39%	5,281
Jan 27, 2026	55.96	57.90	55.96	57.71	57.71	3.55%	35,537
Jan 26, 2026	55.81	56.89	55.41	55.73	55.73	-0.14%	35,607
Jan 23, 2026	55.99	56.09	55.12	55.81	55.81	0.92%	26,861
Jan 22, 2026	55.01	55.89	55.01	55.30	55.30	0.91%	31,867
Jan 21, 2026	54.42	56.41	54.20	54.80	54.80	0.44%	32,797
Jan 20, 2026	54.84	56.70	54.00	54.56	54.56	-0.55%	47,145
Jan 16, 2026	55.45	57.18	54.50	54.86	54.86	-0.85%	48,317
Jan 15, 2026	55.01	56.27	54.57	55.33	55.33	1.86%	48,676
Jan 14, 2026	54.94	56.00	53.69	54.32	54.32	0.13%	39,496
Jan 13, 2026	54.08	55.08	54.00	54.25	54.25	-0.42%	40,112
Jan 12, 2026	54.97	54.97	54.03	54.48	54.48	-0.87%	34,705
Jan 9, 2026	54.52	55.40	54.29	54.96	54.96	0.88%	12,309
Jan 8, 2026	54.52	54.84	54.13	54.48	54.48	-1.00%	12,038
Jan 7, 2026	54.69	55.34	54.01	55.03	55.03	-0.16%	39,577
Jan 6, 2026	56.30	57.76	54.64	55.12	55.12	-0.52%	48,319
Jan 5, 2026	54.51	55.85	54.51	55.41	55.41	1.58%	38,500
Jan 2, 2026	53.88	55.48	53.88	54.55	54.55	2.19%	24,850
Dec 31, 2025	52.86	53.57	52.86	53.38	53.38	1.41%	22,150
Dec 30, 2025	52.41	52.89	51.37	52.64	52.64	-0.49%	44,330
Dec 29, 2025	54.00	54.00	52.75	52.90	52.90	-11.41%	19,547
Dec 26, 2025	59.37	59.99	59.37	59.71	53.45	1.89%	35,375
Dec 24, 2025	58.25	58.93	58.00	58.61	52.46	-0.17%	6,589
Dec 23, 2025	58.69	59.43	58.69	58.71	52.55	-0.04%	15,104
Dec 22, 2025	58.26	59.25	58.26	58.73	52.57	1.26%	18,639
Dec 19, 2025	58.16	58.21	57.13	58.00	51.92	0.52%	21,241
Dec 18, 2025	57.78	58.21	56.03	57.70	51.65	1.73%	22,851
Dec 17, 2025	58.65	58.65	56.01	56.72	50.77	-1.43%	33,344
Dec 16, 2025	57.79	57.79	57.14	57.54	51.51	-1.40%	40,475
Dec 15, 2025	57.21	58.67	57.21	58.36	52.24	2.08%	22,922
Dec 12, 2025	57.66	57.73	56.65	57.17	51.17	-2.01%	15,738
Dec 11, 2025	58.31	58.55	57.49	58.34	52.22	-0.88%	9,239
Dec 10, 2025	58.14	59.26	57.34	58.86	52.69	1.22%	7,662
Dec 9, 2025	57.36	58.24	57.36	58.15	52.05	2.07%	9,426