The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.79	46.49	44.80	45.89	45.89	-0.76%	63,769
Dec 19, 2024	46.15	46.76	45.80	46.24	46.24	1.27%	37,272
Dec 18, 2024	47.24	47.24	45.58	45.66	45.66	-1.70%	29,942
Dec 17, 2024	46.24	46.59	44.67	46.45	46.45	1.37%	34,027
Dec 16, 2024	45.64	47.01	45.48	45.82	45.82	0.15%	54,153
Dec 13, 2024	45.77	45.82	45.15	45.75	45.75	1.37%	48,449
Dec 12, 2024	44.71	45.52	44.21	45.13	45.13	-0.51%	10,250
Dec 11, 2024	44.60	45.36	44.60	45.36	45.36	0.93%	4,084
Dec 10, 2024	45.34	45.34	44.85	44.94	44.94	-1.10%	17,856
Dec 9, 2024	44.98	45.83	44.51	45.44	45.44	0.78%	34,124
Dec 6, 2024	45.26	45.26	43.93	45.09	45.09	0.37%	8,228
Dec 5, 2024	44.11	45.38	44.11	44.92	44.92	2.14%	17,607
Dec 4, 2024	44.79	44.79	43.68	43.98	43.98	-0.27%	15,310
Dec 3, 2024	43.81	44.80	43.26	44.10	44.10	1.51%	30,136
Dec 2, 2024	43.14	45.35	43.09	43.45	43.45	1.91%	25,811
Nov 29, 2024	42.75	42.86	42.33	42.63	42.63	0.64%	10,940
Nov 27, 2024	41.58	42.94	41.39	42.36	42.36	-0.35%	23,336
Nov 26, 2024	42.63	43.40	42.07	42.51	42.51	-0.26%	25,368
Nov 25, 2024	43.07	43.74	42.33	42.62	42.62	-1.30%	39,548
Nov 22, 2024	43.00	43.62	42.57	43.18	43.18	2.08%	11,414
Nov 21, 2024	41.78	42.89	41.22	42.30	42.30	-1.71%	43,936
Nov 20, 2024	42.92	43.38	42.92	43.04	43.04	-0.36%	4,751
Nov 19, 2024	42.24	43.20	41.85	43.19	43.19	0.35%	14,735
Nov 18, 2024	43.09	43.25	41.81	43.04	43.04	0.07%	17,676
Nov 15, 2024	43.23	43.45	42.50	43.01	43.01	-0.21%	14,530
Nov 14, 2024	43.00	43.69	42.47	43.10	43.10	0.05%	16,335
Nov 13, 2024	43.43	44.00	42.10	43.08	43.08	-0.63%	41,861
Nov 12, 2024	44.01	45.26	43.02	43.35	43.35	-2.82%	38,012
Nov 11, 2024	45.00	45.49	44.60	44.61	44.61	-1.93%	21,050
Nov 8, 2024	44.93	45.96	44.93	45.49	45.49	-0.18%	2,953
Nov 7, 2024	45.63	45.63	45.23	45.57	45.57	2.54%	3,108
Nov 6, 2024	44.05	44.93	44.05	44.44	44.44	-1.81%	2,076
Nov 5, 2024	45.00	45.88	44.84	45.26	45.26	1.30%	8,656
Nov 4, 2024	44.36	44.69	43.80	44.68	44.68	0.95%	8,486
Nov 1, 2024	44.15	44.26	44.15	44.26	44.26	2.10%	935
Oct 31, 2024	43.46	43.87	43.22	43.35	43.35	-1.03%	15,018
Oct 30, 2024	43.94	44.43	43.80	43.80	43.80	-1.60%	12,623
Oct 29, 2024	44.62	44.64	44.42	44.51	44.51	-0.28%	11,706
Oct 28, 2024	45.05	45.18	44.48	44.64	44.64	-2.11%	9,157
Oct 25, 2024	45.39	45.60	45.39	45.60	45.60	0.51%	4,242
Oct 24, 2024	45.65	45.83	45.37	45.37	45.37	-0.98%	17,080
Oct 23, 2024	45.48	45.97	45.48	45.82	45.82	-0.07%	11,976
Oct 22, 2024	45.75	46.00	45.47	45.85	45.85	0.59%	11,278
Oct 21, 2024	45.53	45.74	45.28	45.58	45.58	0.55%	15,273
Oct 18, 2024	45.21	45.42	45.15	45.33	45.33	-0.20%	9,194
Oct 17, 2024	45.11	45.52	45.11	45.42	45.42	1.68%	11,160
Oct 16, 2024	44.98	45.00	44.10	44.67	44.67	0.68%	16,870
Oct 15, 2024	45.04	45.35	43.82	44.37	44.37	-1.09%	20,002
Oct 14, 2024	45.01	45.01	44.61	44.86	44.86	0.81%	7,285
Oct 11, 2024	44.68	44.94	44.10	44.50	44.50	1.71%	9,055
Oct 10, 2024	43.51	43.96	43.51	43.75	43.75	0.81%	2,208
Oct 9, 2024	43.33	43.48	43.22	43.40	43.40	-0.55%	91,531
Oct 8, 2024	43.51	44.38	43.51	43.64	43.64	0.81%	14,850
Oct 7, 2024	44.39	44.39	42.23	43.29	43.29	-0.55%	21,587
Oct 4, 2024	45.30	45.44	43.50	43.53	43.53	-0.50%	14,516
Oct 3, 2024	43.66	44.09	42.83	43.75	43.75	-1.24%	44,409
Oct 2, 2024	43.09	44.49	42.87	44.30	44.30	0.59%	8,134
Oct 1, 2024	43.71	44.08	43.42	44.04	44.04	0.25%	3,861
Sep 30, 2024	44.24	44.24	43.09	43.93	43.93	-2.40%	11,958
Sep 27, 2024	45.11	45.21	44.51	45.01	45.01	-0.79%	21,300
Sep 26, 2024	44.67	45.44	44.67	45.37	45.37	2.23%	4,404
Sep 25, 2024	44.45	44.63	43.77	44.38	44.38	-0.45%	10,080
Sep 24, 2024	44.82	44.84	43.78	44.58	44.58	1.64%	20,361
Sep 23, 2024	44.09	45.05	43.41	43.86	43.86	0.37%	27,169
Sep 20, 2024	44.35	44.37	43.42	43.70	43.70	-1.91%	21,054
Sep 19, 2024	44.25	44.55	43.69	44.55	44.55	3.56%	4,777
Sep 18, 2024	41.80	43.02	41.80	43.02	43.02	1.15%	7,973
Sep 17, 2024	42.41	42.57	42.30	42.53	42.53	-0.47%	47,730
Sep 16, 2024	42.74	42.94	42.56	42.73	42.73	-0.51%	28,094
Sep 13, 2024	42.16	43.00	42.04	42.95	42.95	2.97%	9,851
Sep 12, 2024	41.10	41.85	41.10	41.71	41.71	0.99%	25,682
Sep 11, 2024	41.08	41.48	40.29	41.30	41.30	1.82%	14,493
Sep 10, 2024	40.26	42.47	40.26	40.56	40.56	-0.61%	23,750
Sep 9, 2024	40.73	42.73	40.60	40.81	40.81	3.00%	50,830
Sep 6, 2024	42.33	43.00	39.21	39.62	39.62	-5.69%	22,274
Sep 5, 2024	42.71	42.79	41.91	42.01	42.01	-1.87%	4,246
Sep 4, 2024	42.88	42.89	42.70	42.81	42.81	-1.20%	11,961
Sep 3, 2024	44.19	44.19	43.33	43.33	43.33	-3.13%	9,630
Aug 30, 2024	44.99	44.99	44.20	44.73	44.73	-1.39%	11,019
Aug 29, 2024	44.21	45.58	44.21	45.36	45.36	2.35%	8,962
Aug 28, 2024	45.67	45.67	44.16	44.32	44.32	-0.14%	11,649
Aug 27, 2024	43.89	44.47	43.05	44.38	44.38	0.57%	14,818
Aug 26, 2024	44.56	44.56	43.86	44.13	44.13	-0.25%	3,753
Aug 23, 2024	43.08	44.89	43.08	44.24	44.24	4.07%	24,610
Aug 22, 2024	42.82	43.61	42.51	42.51	42.51	-0.70%	21,459
Aug 21, 2024	43.59	44.90	42.81	42.81	42.81	-0.97%	37,205
Aug 20, 2024	44.33	44.83	43.17	43.23	43.23	-0.62%	11,150
Aug 19, 2024	42.86	43.87	42.86	43.50	43.50	2.74%	7,966
Aug 16, 2024	41.84	42.64	41.84	42.34	42.34	2.44%	8,544
Aug 15, 2024	41.38	42.62	41.33	41.33	41.33	0.93%	8,416
Aug 14, 2024	41.31	41.35	40.74	40.95	40.95	-1.06%	7,362
Aug 13, 2024	41.24	41.48	41.24	41.39	41.39	1.27%	12,655
Aug 12, 2024	40.13	41.34	40.13	40.87	40.87	1.44%	11,979
Aug 9, 2024	41.46	41.46	39.57	40.29	40.29	0.70%	14,909
Aug 8, 2024	39.55	40.23	39.30	40.01	40.01	3.30%	27,052
Aug 7, 2024	38.42	39.62	38.19	38.73	38.73	2.95%	14,095
Aug 6, 2024	38.30	38.30	37.12	37.62	37.62	-0.66%	21,095
Aug 5, 2024	36.07	38.49	36.07	37.87	37.87	-5.18%	25,048
Aug 2, 2024	40.13	40.14	38.98	39.94	39.94	-2.54%	16,106
Aug 1, 2024	42.56	42.56	40.98	40.98	40.98	-2.80%	17,027