The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	99.60	99.60	98.91	98.91	-	-2.48%	33,403
Jun 2, 2026	99.81	102.00	95.57	101.42	101.42	-0.11%	31,386
Jun 1, 2026	99.81	103.45	99.16	101.53	101.53	2.40%	28,172
May 29, 2026	100.06	101.81	96.54	99.15	99.15	-0.93%	31,142
May 28, 2026	99.70	101.03	97.72	100.08	100.08	-0.81%	22,039
May 27, 2026	101.00	102.00	99.87	100.90	100.90	0.61%	68,513
May 26, 2026	96.59	101.98	96.30	100.28	100.28	6.76%	168,330
May 22, 2026	92.56	94.53	89.20	93.93	93.93	4.09%	128,539
May 21, 2026	89.00	92.98	88.52	90.24	90.24	1.39%	67,174
May 20, 2026	88.81	92.00	88.50	89.00	89.00	0.08%	108,164
May 19, 2026	88.20	91.60	87.00	88.93	88.93	-2.03%	53,165
May 18, 2026	91.31	92.61	87.52	90.77	90.77	-0.02%	42,435
May 15, 2026	91.90	93.49	88.05	90.79	90.79	-4.22%	30,080
May 14, 2026	94.21	95.99	94.21	94.79	94.79	-0.17%	32,281
May 13, 2026	93.39	96.25	93.31	94.95	94.95	2.72%	40,985
May 12, 2026	95.07	95.07	91.60	92.44	92.44	-4.36%	50,839
May 11, 2026	96.94	97.00	95.80	96.65	96.65	0.01%	17,824
May 8, 2026	96.14	97.50	96.14	96.64	96.64	1.28%	13,140
May 7, 2026	97.90	97.90	95.29	95.42	95.42	-2.42%	15,540
May 6, 2026	96.62	99.77	95.96	97.79	97.79	1.29%	31,025
May 5, 2026	95.78	96.70	93.89	96.54	96.54	3.13%	35,367
May 4, 2026	94.43	95.42	92.29	93.61	93.61	0.18%	18,801
May 1, 2026	94.84	97.10	93.44	93.44	93.44	-1.02%	30,860
Apr 30, 2026	91.42	96.69	91.42	94.40	94.40	4.31%	25,115
Apr 29, 2026	89.03	91.98	88.24	90.50	90.50	1.54%	47,205
Apr 28, 2026	90.47	90.50	87.28	89.13	89.13	0.11%	26,823
Apr 27, 2026	91.55	91.89	88.25	89.03	89.03	-2.24%	15,970
Apr 24, 2026	88.51	92.02	88.51	91.07	91.07	5.23%	36,395
Apr 23, 2026	87.33	88.00	86.06	86.54	86.54	-1.21%	27,191
Apr 22, 2026	85.63	87.76	84.11	87.60	87.60	5.54%	39,200
Apr 21, 2026	82.51	85.05	82.42	83.00	83.00	2.07%	20,481
Apr 20, 2026	79.69	83.03	79.01	81.32	81.32	2.43%	22,641
Apr 17, 2026	79.51	80.50	79.01	79.39	79.39	1.20%	37,764
Apr 16, 2026	77.79	79.77	77.51	78.45	78.45	2.19%	31,250
Apr 15, 2026	77.66	79.23	76.39	76.77	76.77	0.55%	19,004
Apr 14, 2026	75.01	77.73	75.01	76.35	76.35	1.98%	38,197
Apr 13, 2026	72.21	76.00	70.88	74.87	74.87	1.29%	33,816
Apr 10, 2026	73.80	76.00	71.44	73.92	73.92	2.58%	84,129
Apr 9, 2026	68.49	74.98	68.49	72.06	72.06	4.43%	53,261
Apr 8, 2026	67.17	69.20	66.39	69.00	69.00	4.53%	37,238
Apr 7, 2026	63.25	66.60	63.25	66.01	66.01	1.74%	50,818
Apr 6, 2026	63.20	66.93	63.17	64.88	64.88	2.04%	41,540
Apr 2, 2026	64.49	65.49	61.50	63.58	63.58	-2.51%	28,728
Apr 1, 2026	65.55	65.76	64.38	65.22	65.22	-0.79%	25,542
Mar 31, 2026	65.13	65.90	63.41	65.74	65.74	1.00%	24,309
Mar 30, 2026	65.27	65.96	64.88	65.09	65.09	0.40%	8,951
Mar 27, 2026	65.07	65.09	64.34	64.83	64.83	-0.05%	4,976
Mar 26, 2026	65.61	65.65	64.73	64.86	64.86	-1.08%	4,093
Mar 25, 2026	64.38	66.90	64.12	65.57	65.57	2.52%	22,412
Mar 24, 2026	65.67	66.76	63.36	63.96	63.96	-3.13%	22,931