The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	102.37	105.38	101.01	103.15	103.15	2.78%	24,821
Sep 10, 2026	101.18	102.25	100.05	100.36	100.36	-3.04%	26,924
Sep 9, 2026	102.31	103.52	102.17	103.51	103.51	0.25%	24,550
Sep 8, 2026	103.50	104.91	101.85	103.25	103.25	-0.21%	15,827
Sep 4, 2026	102.01	103.58	100.99	103.47	103.47	1.04%	18,597
Sep 3, 2026	102.61	103.01	100.34	102.40	102.40	-1.97%	47,180
Sep 2, 2026	102.99	104.85	100.64	104.46	104.46	0.86%	48,746
Sep 1, 2026	103.51	108.83	102.02	103.57	103.57	1.48%	43,875
Aug 31, 2026	102.47	103.15	100.76	102.06	102.06	-0.26%	25,773
Aug 28, 2026	102.67	104.24	102.02	102.33	102.33	-0.19%	26,901
Aug 27, 2026	102.62	104.04	101.13	102.52	102.52	2.16%	30,458
Aug 26, 2026	99.62	100.87	99.62	100.35	100.35	1.52%	35,408
Aug 25, 2026	97.91	99.49	97.01	98.85	98.85	1.62%	28,258
Aug 24, 2026	97.47	97.80	96.05	97.27	97.27	-0.36%	36,025
Aug 21, 2026	98.00	98.13	97.62	97.62	97.62	1.09%	8,835
Aug 20, 2026	94.57	98.33	94.01	96.57	96.57	-0.24%	47,566
Aug 19, 2026	97.10	99.76	96.13	96.80	96.80	1.11%	39,244
Aug 18, 2026	97.36	97.36	95.68	95.74	95.74	-2.48%	7,903
Aug 17, 2026	98.99	99.25	97.21	98.17	98.17	0.77%	14,939
Aug 14, 2026	97.75	97.98	96.52	97.42	97.42	0.04%	27,100
Aug 13, 2026	96.43	98.18	95.95	97.38	97.38	1.30%	28,009
Aug 12, 2026	96.29	96.98	95.90	96.13	96.13	2.51%	18,838
Aug 11, 2026	92.56	94.91	92.56	93.78	93.78	1.97%	13,996
Aug 10, 2026	91.28	92.61	90.03	91.97	91.97	0.17%	27,558
Aug 7, 2026	91.81	92.40	91.21	91.81	91.81	1.80%	10,861
Aug 6, 2026	89.51	92.49	89.51	90.19	90.19	1.31%	20,315
Aug 5, 2026	88.99	90.25	88.21	89.02	89.02	-0.21%	19,484
Aug 4, 2026	86.01	90.06	86.01	89.21	89.21	6.34%	48,670
Aug 3, 2026	82.84	85.32	82.46	83.89	83.89	2.17%	47,751
Jul 31, 2026	83.00	83.45	82.00	82.11	82.11	2.13%	37,349
Jul 30, 2026	79.30	81.15	78.85	80.40	80.40	3.62%	23,707
Jul 29, 2026	79.89	79.99	77.01	77.59	77.59	-5.25%	92,606
Jul 28, 2026	82.90	83.24	80.89	81.89	81.89	-3.68%	20,011
Jul 27, 2026	86.41	86.43	83.66	85.02	85.02	-0.91%	40,569
Jul 24, 2026	86.49	89.03	85.18	85.80	85.80	-0.46%	64,718
Jul 23, 2026	85.95	87.59	85.70	86.20	86.20	-2.51%	49,479
Jul 22, 2026	87.19	89.63	86.82	88.42	88.42	0.99%	36,823
Jul 21, 2026	86.05	88.23	85.88	87.55	87.55	4.74%	39,762
Jul 20, 2026	84.81	87.05	82.33	83.59	83.59	-2.99%	63,568
Jul 17, 2026	87.05	87.07	82.81	86.17	86.17	-4.58%	48,315
Jul 16, 2026	90.39	91.01	88.80	90.31	90.31	-1.21%	38,034
Jul 15, 2026	91.26	92.45	90.30	91.42	91.42	-0.25%	22,832
Jul 14, 2026	92.92	94.48	91.23	91.65	91.65	-2.40%	43,204
Jul 13, 2026	92.86	93.90	91.25	93.90	93.90	-1.01%	41,455
Jul 10, 2026	94.29	95.26	92.41	94.86	94.86	0.65%	26,445
Jul 9, 2026	92.85	95.75	92.75	94.25	94.25	1.56%	36,259
Jul 8, 2026	91.71	95.32	91.05	92.80	92.80	0.98%	55,276
Jul 7, 2026	95.60	96.00	91.50	91.90	91.90	-5.60%	38,244
Jul 6, 2026	96.00	97.67	96.00	97.35	97.35	3.69%	20,459
Jul 2, 2026	95.26	99.03	93.34	93.89	93.89	-0.37%	69,508