The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	47.25	47.63	47.25	47.57	47.57	0.57%	4,748
Aug 7, 2025	46.90	47.30	46.89	47.30	47.30	2.34%	9,760
Aug 6, 2025	46.18	46.22	45.87	46.22	46.22	0.09%	9,166
Aug 5, 2025	46.18	46.18	46.18	46.18	46.18	-0.04%	595
Aug 4, 2025	46.30	46.30	46.20	46.20	46.20	0.17%	4,334
Aug 1, 2025	46.17	46.88	45.90	46.12	46.12	0.73%	8,445
Jul 31, 2025	45.90	45.90	45.79	45.79	45.79	0.30%	2,052
Jul 30, 2025	45.80	45.99	45.65	45.65	45.65	0.26%	14,261
Jul 29, 2025	45.60	45.66	45.52	45.53	45.53	0.49%	10,103
Jul 28, 2025	45.50	45.50	45.31	45.31	45.31	-0.83%	1,592
Jul 25, 2025	46.01	46.01	45.69	45.69	45.69	0.48%	4,363
Jul 24, 2025	45.50	45.84	45.28	45.47	45.47	-1.58%	6,535
Jul 23, 2025	45.89	46.32	45.40	46.20	46.20	2.37%	8,237
Jul 22, 2025	45.11	45.63	45.03	45.13	45.13	-2.30%	5,637
Jul 21, 2025	45.89	46.33	45.89	46.19	46.19	1.86%	46,293
Jul 18, 2025	45.35	45.36	45.35	45.35	45.35	0.15%	1,220
Jul 17, 2025	45.20	45.56	45.20	45.28	45.28	0.40%	8,217
Jul 16, 2025	44.75	45.23	44.75	45.10	45.10	1.28%	32,089
Jul 15, 2025	45.13	45.18	44.36	44.53	44.53	0.27%	17,528
Jul 14, 2025	44.85	44.95	44.40	44.41	44.41	-1.96%	11,703
Jul 11, 2025	45.64	45.79	45.30	45.30	45.30	-0.26%	8,522
Jul 10, 2025	45.59	45.69	45.28	45.42	45.42	1.32%	11,357
Jul 9, 2025	44.79	45.22	44.72	44.83	44.83	0.07%	3,018
Jul 8, 2025	44.93	44.93	44.70	44.80	44.80	0.74%	5,238
Jul 7, 2025	45.45	45.50	44.47	44.47	44.47	-2.54%	13,047
Jul 3, 2025	45.63	45.91	45.53	45.63	45.63	0.26%	4,778
Jul 2, 2025	45.48	45.51	45.48	45.51	45.51	0.93%	1,055
Jul 1, 2025	45.22	45.22	44.86	45.09	45.09	0.62%	4,738
Jun 30, 2025	44.07	44.98	44.01	44.81	44.81	1.03%	4,570
Jun 27, 2025	44.04	44.43	44.04	44.35	44.35	0.60%	2,808
Jun 26, 2025	44.70	44.70	44.09	44.09	44.09	0.32%	3,051
Jun 25, 2025	43.74	44.07	43.74	43.95	43.95	0.69%	2,584
Jun 24, 2025	43.08	44.10	42.95	43.65	43.65	2.61%	13,958
Jun 23, 2025	42.29	42.55	42.17	42.54	42.54	-0.51%	5,368
Jun 20, 2025	43.07	43.07	42.50	42.76	42.76	-0.51%	5,528
Jun 18, 2025	42.25	43.11	42.05	42.98	42.98	2.55%	21,754
Jun 17, 2025	42.10	42.40	41.91	41.91	41.91	-1.50%	3,520
Jun 16, 2025	41.80	42.87	41.74	42.55	42.55	2.14%	31,058
Jun 13, 2025	41.42	41.80	41.42	41.66	41.66	-1.61%	7,834
Jun 12, 2025	42.20	42.49	42.20	42.34	42.34	2.37%	24,279
Jun 11, 2025	41.00	41.57	41.00	41.36	41.36	1.77%	10,568
Jun 10, 2025	40.49	40.64	40.33	40.64	40.64	1.85%	3,258
Jun 9, 2025	39.23	40.06	39.23	39.90	39.90	1.53%	7,983
Jun 6, 2025	39.27	39.55	39.09	39.30	39.30	0.85%	9,143
Jun 5, 2025	39.24	39.24	38.82	38.97	38.97	-0.03%	3,806
Jun 4, 2025	38.18	39.00	38.13	38.98	38.98	2.99%	22,348
Jun 3, 2025	38.11	38.11	37.08	37.85	37.85	-1.02%	9,993
Jun 2, 2025	37.90	38.26	37.47	38.24	38.24	1.24%	52,325
May 30, 2025	37.69	37.98	37.06	37.77	37.77	0.77%	46,104
May 29, 2025	37.59	37.81	36.67	37.48	37.48	1.22%	28,372