The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	94.51	95.80	93.00	94.24	94.24	-2.01%	37,978
Jun 30, 2026	94.11	97.88	93.41	96.17	96.17	2.40%	31,838
Jun 29, 2026	93.31	95.60	92.00	93.92	93.92	1.24%	119,485
Jun 26, 2026	92.50	94.00	90.84	92.77	92.77	-3.28%	59,768
Jun 25, 2026	97.44	99.51	95.50	95.92	95.92	-0.21%	72,177
Jun 24, 2026	96.01	98.26	95.00	96.12	96.12	0.85%	92,707
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