The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	84.80	87.72	82.90	86.38	86.38	7.80%	42,565
Nov 10, 2026	78.26	81.90	75.76	80.13	80.13	-0.19%	29,882
Nov 9, 2026	77.59	81.72	77.59	80.28	80.28	6.90%	48,520
Nov 6, 2026	76.41	78.98	75.01	75.10	75.10	1.49%	30,529
Nov 5, 2026	79.75	79.75	74.00	74.00	74.00	-10.56%	49,014
Nov 4, 2026	83.01	84.83	82.36	82.74	82.74	-2.18%	36,631
Nov 3, 2026	86.00	86.66	83.49	84.58	84.58	-2.11%	47,330
Nov 2, 2026	87.16	90.06	86.05	86.40	86.40	-0.08%	36,350
Oct 30, 2026	86.80	89.90	85.41	86.47	86.47	-4.11%	35,113
Oct 29, 2026	91.06	91.99	89.01	90.18	90.18	-3.44%	37,906
Oct 28, 2026	93.11	93.95	92.80	93.39	93.39	0.64%	31,008
Oct 27, 2026	91.80	93.98	91.80	92.80	92.80	0.85%	23,149
Oct 26, 2026	91.49	92.30	91.49	92.02	92.02	0.78%	5,717
Oct 23, 2026	90.94	93.81	88.68	91.31	91.31	0.48%	21,767
Oct 22, 2026	91.72	93.72	90.00	90.87	90.87	-4.60%	54,948
Oct 21, 2026	94.46	96.27	94.46	95.25	95.25	0.88%	24,516
Oct 20, 2026	92.11	96.41	92.11	94.42	94.42	-0.15%	21,773
Oct 19, 2026	95.28	96.78	94.47	94.56	94.56	0.40%	13,535
Oct 16, 2026	96.21	96.21	93.05	94.18	94.18	-3.53%	41,845
Oct 15, 2026	97.14	99.21	94.04	97.63	97.63	-1.76%	27,795
Oct 14, 2026	101.87	102.56	98.60	99.38	99.38	-3.38%	19,939
Oct 13, 2026	101.36	102.86	100.61	102.86	102.86	-0.45%	14,282
Oct 12, 2026	103.13	103.73	103.11	103.33	103.33	0.08%	7,699
Oct 9, 2026	103.98	103.98	101.28	103.25	103.25	1.31%	4,286
Oct 8, 2026	103.12	107.00	101.23	101.91	101.91	-2.76%	34,143
Oct 7, 2026	105.26	105.26	99.41	104.80	104.80	-1.96%	30,274
Oct 6, 2026	106.31	108.27	106.31	106.89	106.89	0.67%	13,355
Oct 5, 2026	104.84	106.48	104.84	106.18	106.18	1.81%	9,928
Oct 2, 2026	104.30	105.01	103.03	104.29	104.29	2.51%	17,553
Oct 1, 2026	102.55	103.68	100.81	101.74	101.74	-0.20%	27,121
Sep 30, 2026	101.41	104.45	101.04	101.94	101.94	-0.66%	4,415
Sep 29, 2026	101.32	104.70	100.85	102.62	102.62	0.51%	14,852
Sep 28, 2026	102.79	106.69	98.79	102.10	102.10	-1.03%	38,402
Sep 25, 2026	102.30	104.24	102.22	103.16	103.16	1.87%	11,776
Sep 24, 2026	100.84	103.35	100.43	101.27	101.27	1.07%	19,821
Sep 23, 2026	101.85	101.85	100.00	100.20	100.20	-2.03%	7,960
Sep 22, 2026	100.71	102.97	100.71	102.28	102.28	-0.44%	8,698
Sep 21, 2026	100.25	103.20	100.25	102.73	102.73	3.76%	18,810
Sep 18, 2026	99.16	100.48	97.65	99.01	99.01	-0.99%	38,006
Sep 17, 2026	99.61	101.09	99.35	100.00	100.00	1.82%	15,835
Sep 16, 2026	97.73	99.72	95.11	98.21	98.21	1.46%	16,802
Sep 15, 2026	98.72	99.60	96.50	96.80	96.80	-1.36%	23,429
Sep 14, 2026	98.51	101.21	96.14	98.13	98.13	-4.87%	43,266
Sep 11, 2026	102.37	105.38	101.01	103.15	103.15	2.78%	24,822
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%	25,600
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%	48,761