The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	38.61	38.77	38.54	38.66	38.66	-0.53%	1,295
Jan 30, 2025	37.71	39.34	37.71	38.87	38.87	1.97%	7,159
Jan 29, 2025	38.00	38.45	37.92	38.12	38.12	-0.47%	6,011
Jan 28, 2025	37.49	38.52	37.49	38.30	38.30	2.68%	4,268
Jan 27, 2025	37.92	37.99	37.19	37.30	37.30	-4.48%	28,643
Jan 24, 2025	39.55	40.33	39.04	39.05	39.05	-0.84%	16,315
Jan 23, 2025	39.33	39.70	38.86	39.38	39.38	0.72%	29,139
Jan 22, 2025	38.61	39.48	38.44	39.10	39.10	1.93%	50,600
Jan 21, 2025	38.16	38.54	38.03	38.36	38.36	1.21%	55,789
Jan 17, 2025	38.01	38.21	37.69	37.90	37.90	0.11%	8,158
Jan 16, 2025	37.89	38.12	37.86	37.86	37.86	-0.55%	4,302
Jan 15, 2025	38.23	38.67	38.06	38.07	38.07	0.34%	16,470
Jan 14, 2025	38.45	38.56	37.81	37.94	37.94	-0.68%	3,422
Jan 13, 2025	38.19	39.14	38.01	38.20	38.20	-2.08%	22,596
Jan 10, 2025	38.72	39.32	38.20	39.01	39.01	0.59%	54,860
Jan 8, 2025	38.66	39.06	38.43	38.78	38.78	-0.79%	25,050
Jan 7, 2025	39.67	39.69	38.95	39.09	39.09	-0.84%	27,417
Jan 6, 2025	39.31	39.65	39.31	39.42	39.42	1.47%	11,739
Jan 3, 2025	38.43	39.03	38.25	38.85	38.85	0.47%	15,572
Jan 2, 2025	38.41	38.89	38.05	38.67	38.67	0.05%	32,458
Dec 31, 2024	38.48	38.77	38.48	38.65	38.65	1.44%	17,702
Dec 30, 2024	37.98	38.69	37.66	38.10	38.10	-1.01%	49,440
Dec 27, 2024	39.11	39.32	37.51	38.49	38.49	-17.62%	58,737
Dec 26, 2024	46.67	46.88	46.33	46.72	39.19	-0.11%	56,580
Dec 24, 2024	46.94	47.19	46.50	46.77	39.23	-0.34%	47,088
Dec 23, 2024	45.91	46.96	45.42	46.93	39.36	2.27%	77,736
Dec 20, 2024	45.79	46.49	44.80	45.89	38.49	-0.76%	63,769
Dec 19, 2024	46.15	46.76	45.80	46.24	38.79	1.27%	37,272
Dec 18, 2024	47.24	47.24	45.58	45.66	38.30	-1.70%	29,942
Dec 17, 2024	46.24	46.59	44.67	46.45	38.96	1.37%	34,027
Dec 16, 2024	45.64	47.01	45.48	45.82	38.43	0.15%	54,153
Dec 13, 2024	45.77	45.82	45.15	45.75	38.37	1.37%	48,449
Dec 12, 2024	44.71	45.52	44.21	45.13	37.85	-0.51%	10,250
Dec 11, 2024	44.60	45.36	44.60	45.36	38.05	0.93%	4,084
Dec 10, 2024	45.34	45.34	44.85	44.94	37.70	-1.10%	17,856
Dec 9, 2024	44.98	45.83	44.51	45.44	38.11	0.78%	34,124
Dec 6, 2024	45.26	45.26	43.93	45.09	37.82	0.37%	8,228
Dec 5, 2024	44.11	45.38	44.11	44.92	37.68	2.14%	17,607
Dec 4, 2024	44.79	44.79	43.68	43.98	36.89	-0.27%	15,310
Dec 3, 2024	43.81	44.80	43.26	44.10	36.99	1.51%	30,136
Dec 2, 2024	43.14	45.35	43.09	43.45	36.44	1.91%	25,811
Nov 29, 2024	42.75	42.86	42.33	42.63	35.76	0.64%	10,940
Nov 27, 2024	41.58	42.94	41.39	42.36	35.53	-0.35%	23,336
Nov 26, 2024	42.63	43.40	42.07	42.51	35.66	-0.26%	25,368
Nov 25, 2024	43.07	43.74	42.33	42.62	35.75	-1.30%	39,548
Nov 22, 2024	43.00	43.62	42.57	43.18	36.22	2.08%	11,414
Nov 21, 2024	41.78	42.89	41.22	42.30	35.48	-1.71%	43,936
Nov 20, 2024	42.92	43.38	42.92	43.04	36.10	-0.36%	4,751
Nov 19, 2024	42.24	43.20	41.85	43.19	36.23	0.35%	14,735
Nov 18, 2024	43.09	43.25	41.81	43.04	36.10	0.07%	17,676
Nov 15, 2024	43.23	43.45	42.50	43.01	36.08	-0.21%	14,530
Nov 14, 2024	43.00	43.69	42.47	43.10	36.15	0.05%	16,335
Nov 13, 2024	43.43	44.00	42.10	43.08	36.13	-0.63%	41,861
Nov 12, 2024	44.01	45.26	43.02	43.35	36.36	-2.82%	38,012
Nov 11, 2024	45.00	45.49	44.60	44.61	37.42	-1.93%	21,050
Nov 8, 2024	44.93	45.96	44.93	45.49	38.16	-0.18%	2,953
Nov 7, 2024	45.63	45.63	45.23	45.57	38.22	2.54%	3,108
Nov 6, 2024	44.05	44.93	44.05	44.44	37.28	-1.81%	2,076
Nov 5, 2024	45.00	45.88	44.84	45.26	37.96	1.30%	8,656
Nov 4, 2024	44.36	44.69	43.80	44.68	37.48	0.95%	8,486
Nov 1, 2024	44.15	44.26	44.15	44.26	37.12	2.10%	935
Oct 31, 2024	43.46	43.87	43.22	43.35	36.36	-1.03%	15,018
Oct 30, 2024	43.94	44.43	43.80	43.80	36.74	-1.60%	12,623
Oct 29, 2024	44.62	44.64	44.42	44.51	37.33	-0.28%	11,706
Oct 28, 2024	45.05	45.18	44.48	44.64	37.44	-2.11%	9,157
Oct 25, 2024	45.39	45.60	45.39	45.60	38.25	0.51%	4,242
Oct 24, 2024	45.65	45.83	45.37	45.37	38.06	-0.98%	17,080
Oct 23, 2024	45.48	45.97	45.48	45.82	38.43	-0.07%	11,976
Oct 22, 2024	45.75	46.00	45.47	45.85	38.46	0.59%	11,278
Oct 21, 2024	45.53	45.74	45.28	45.58	38.23	0.55%	15,273
Oct 18, 2024	45.21	45.42	45.15	45.33	38.02	-0.20%	9,194
Oct 17, 2024	45.11	45.52	45.11	45.42	38.10	1.68%	11,160
Oct 16, 2024	44.98	45.00	44.10	44.67	37.47	0.68%	16,870
Oct 15, 2024	45.04	45.35	43.82	44.37	37.22	-1.09%	20,002
Oct 14, 2024	45.01	45.01	44.61	44.86	37.63	0.81%	7,285
Oct 11, 2024	44.68	44.94	44.10	44.50	37.33	1.71%	9,055
Oct 10, 2024	43.51	43.96	43.51	43.75	36.70	0.81%	2,208
Oct 9, 2024	43.33	43.48	43.22	43.40	36.40	-0.55%	91,531
Oct 8, 2024	43.51	44.38	43.51	43.64	36.60	0.81%	14,850
Oct 7, 2024	44.39	44.39	42.23	43.29	36.31	-0.55%	21,587
Oct 4, 2024	45.30	45.44	43.50	43.53	36.51	-0.50%	14,516
Oct 3, 2024	43.66	44.09	42.83	43.75	36.70	-1.24%	44,409
Oct 2, 2024	43.09	44.49	42.87	44.30	37.16	0.59%	8,134
Oct 1, 2024	43.71	44.08	43.42	44.04	36.94	0.25%	3,861
Sep 30, 2024	44.24	44.24	43.09	43.93	36.85	-2.40%	11,958
Sep 27, 2024	45.11	45.21	44.51	45.01	37.75	-0.79%	21,300
Sep 26, 2024	44.67	45.44	44.67	45.37	38.06	2.23%	4,404
Sep 25, 2024	44.45	44.63	43.77	44.38	37.23	-0.45%	10,080
Sep 24, 2024	44.82	44.84	43.78	44.58	37.39	1.64%	20,361
Sep 23, 2024	44.09	45.05	43.41	43.86	36.79	0.37%	27,169
Sep 20, 2024	44.35	44.37	43.42	43.70	36.65	-1.91%	21,054
Sep 19, 2024	44.25	44.55	43.69	44.55	37.37	3.56%	4,777
Sep 18, 2024	41.80	43.02	41.80	43.02	36.08	1.15%	7,973
Sep 17, 2024	42.41	42.57	42.30	42.53	35.67	-0.47%	47,730
Sep 16, 2024	42.74	42.94	42.56	42.73	35.84	-0.51%	28,094
Sep 13, 2024	42.16	43.00	42.04	42.95	36.03	2.97%	9,851
Sep 12, 2024	41.10	41.85	41.10	41.71	34.99	0.99%	25,682
Sep 11, 2024	41.08	41.48	40.29	41.30	34.64	1.82%	14,493
Sep 10, 2024	40.26	42.47	40.26	40.56	34.02	-0.61%	23,750
Sep 9, 2024	40.73	42.73	40.60	40.81	34.23	3.00%	50,830