The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	97.40	97.84	95.31	95.31	95.31	-5.65%	63,531
Jun 22, 2026	101.38	105.09	101.02	101.02	101.02	0.19%	69,914
Jun 18, 2026	100.18	102.50	99.10	100.83	100.83	3.35%	62,743
Jun 17, 2026	98.41	99.77	97.56	97.56	97.56	0.22%	65,813
Jun 16, 2026	96.25	99.50	95.24	97.35	97.35	0.06%	36,283
Jun 15, 2026	97.26	99.46	96.82	97.29	97.29	2.64%	14,239
Jun 12, 2026	95.53	98.70	93.06	94.79	94.79	-1.70%	97,021
Jun 11, 2026	94.49	97.99	93.70	96.43	96.43	3.88%	74,855
Jun 10, 2026	94.79	96.01	90.01	92.83	92.83	-1.96%	73,819
Jun 9, 2026	95.41	99.46	91.17	94.69	94.69	0.58%	133,483
Jun 8, 2026	94.69	97.70	93.65	94.14	94.14	2.21%	63,519
Jun 5, 2026	95.44	96.19	90.47	92.10	92.10	-6.22%	138,573
Jun 4, 2026	96.57	98.52	96.33	98.21	98.21	-1.25%	51,060
Jun 3, 2026	101.13	101.49	98.30	99.45	99.45	-1.94%	34,084
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