The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,002
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%	38,499
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	53.51	1.89%	35,375
Dec 24, 2025	58.25	58.93	58.00	58.61	52.52	-0.17%	6,589
Dec 23, 2025	58.69	59.43	58.69	58.71	52.61	-0.04%	15,104
Dec 22, 2025	58.26	59.25	58.26	58.73	52.63	1.26%	18,639
Dec 19, 2025	58.16	58.21	57.13	58.00	51.98	0.52%	21,241
Dec 18, 2025	57.78	58.21	56.03	57.70	51.71	1.73%	22,851
Dec 17, 2025	58.65	58.65	56.01	56.72	50.83	-1.43%	33,344
Dec 16, 2025	57.79	57.79	57.14	57.54	51.57	-1.40%	40,475
Dec 15, 2025	57.21	58.67	57.21	58.36	52.30	2.08%	22,922
Dec 12, 2025	57.66	57.73	56.65	57.17	51.23	-2.01%	15,738
Dec 11, 2025	58.31	58.55	57.49	58.34	52.28	-0.88%	9,239
Dec 10, 2025	58.14	59.26	57.34	58.86	52.75	1.22%	7,662
Dec 9, 2025	57.36	58.24	57.36	58.15	52.11	2.07%	9,426
Dec 8, 2025	56.73	57.31	56.37	56.97	51.05	1.61%	25,668
Dec 5, 2025	55.52	56.47	55.52	56.07	50.24	0.40%	5,603
Dec 4, 2025	55.51	56.00	55.51	55.84	50.04	0.14%	9,540
Dec 3, 2025	56.01	56.64	55.45	55.76	49.97	-1.55%	9,373
Dec 2, 2025	55.52	56.65	55.52	56.64	50.76	1.67%	3,608
Dec 1, 2025	55.15	56.33	55.15	55.71	49.93	1.02%	9,071
Nov 28, 2025	54.25	56.24	54.25	55.15	49.42	1.38%	14,316
Nov 26, 2025	53.85	55.01	53.32	54.40	48.75	2.31%	22,562
Nov 25, 2025	52.36	53.54	52.25	53.17	47.65	0.51%	8,922
Nov 24, 2025	53.08	53.28	52.00	52.90	47.41	-1.27%	24,949
Nov 21, 2025	53.94	53.94	52.78	53.58	48.02	0.81%	4,202
Nov 20, 2025	53.21	54.01	52.69	53.15	47.63	0.62%	9,124
Nov 19, 2025	52.56	53.39	52.05	52.82	47.34	-0.79%	4,100
Nov 18, 2025	54.50	54.50	52.86	53.24	47.71	-0.67%	33,754
Nov 17, 2025	54.85	54.85	53.37	53.60	48.03	-2.47%	37,086
Nov 14, 2025	54.59	55.64	53.50	54.96	49.25	0.05%	45,491
Nov 13, 2025	55.06	55.21	54.32	54.93	49.23	-1.04%	8,001
Nov 12, 2025	56.26	56.44	55.51	55.51	49.75	-1.51%	36,726
Nov 11, 2025	56.47	57.07	55.60	56.36	50.51	-0.74%	21,014
Nov 10, 2025	56.55	57.45	56.34	56.78	50.88	1.74%	41,856
Nov 7, 2025	56.78	56.78	55.05	55.81	50.01	-0.80%	32,561
Nov 6, 2025	55.85	57.33	55.35	56.26	50.42	-0.25%	47,916
Nov 5, 2025	55.81	57.98	55.62	56.40	50.54	0.46%	45,480
Nov 4, 2025	56.42	58.34	55.43	56.14	50.31	-2.40%	24,669
Nov 3, 2025	57.52	58.52	56.95	57.52	51.55	-0.01%	26,762
Oct 31, 2025	57.83	57.88	57.48	57.53	51.55	-0.08%	6,032
Oct 30, 2025	58.25	59.89	57.40	57.57	51.59	-0.91%	24,765