The Taiwan Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.04	44.43	44.04	44.35	44.35	0.60%	2,808
Jun 26, 2025	44.70	44.70	44.09	44.09	44.09	0.32%	3,051
Jun 25, 2025	43.74	44.07	43.74	43.95	43.95	0.69%	2,584
Jun 24, 2025	43.08	44.10	42.95	43.65	43.65	2.61%	13,958
Jun 23, 2025	42.29	42.55	42.17	42.54	42.54	-0.51%	5,368
Jun 20, 2025	43.07	43.07	42.50	42.76	42.76	-0.51%	5,528
Jun 18, 2025	42.25	43.11	42.05	42.98	42.98	2.55%	21,754
Jun 17, 2025	42.10	42.40	41.91	41.91	41.91	-1.50%	3,520
Jun 16, 2025	41.80	42.87	41.74	42.55	42.55	2.14%	31,058
Jun 13, 2025	41.42	41.80	41.42	41.66	41.66	-1.61%	7,834
Jun 12, 2025	42.20	42.49	42.20	42.34	42.34	2.37%	24,279
Jun 11, 2025	41.00	41.57	41.00	41.36	41.36	1.77%	10,568
Jun 10, 2025	40.49	40.64	40.33	40.64	40.64	1.85%	3,258
Jun 9, 2025	39.23	40.06	39.23	39.90	39.90	1.53%	7,983
Jun 6, 2025	39.27	39.55	39.09	39.30	39.30	0.85%	9,143
Jun 5, 2025	39.24	39.24	38.82	38.97	38.97	-0.03%	3,806
Jun 4, 2025	38.18	39.00	38.13	38.98	38.98	2.99%	22,348
Jun 3, 2025	38.11	38.11	37.08	37.85	37.85	-1.02%	9,993
Jun 2, 2025	37.90	38.26	37.47	38.24	38.24	1.24%	52,325
May 30, 2025	37.69	37.98	37.06	37.77	37.77	0.77%	46,104
May 29, 2025	37.59	37.81	36.67	37.48	37.48	1.22%	28,372
May 28, 2025	36.61	37.26	36.61	37.03	37.03	0.24%	12,839
May 27, 2025	37.15	37.28	36.76	36.94	36.94	0.08%	28,575
May 23, 2025	37.15	37.47	36.55	36.91	36.91	-0.65%	43,355
May 22, 2025	36.93	37.44	36.57	37.15	37.15	1.24%	15,806
May 21, 2025	36.66	37.47	36.00	36.70	36.70	0.84%	49,266
May 20, 2025	36.50	36.86	36.01	36.39	36.39	-0.84%	37,004
May 19, 2025	36.71	37.47	36.31	36.70	36.70	-0.62%	39,917
May 16, 2025	36.91	36.98	36.78	36.93	36.93	0.49%	11,248
May 15, 2025	36.92	36.99	36.66	36.75	36.75	0.55%	64,356
May 14, 2025	36.50	36.83	36.28	36.55	36.55	1.42%	45,094
May 13, 2025	35.81	36.31	35.81	36.04	36.04	1.18%	79,793
May 12, 2025	35.76	36.21	35.62	35.62	35.62	1.34%	20,470
May 9, 2025	35.21	35.63	35.10	35.15	35.15	1.33%	10,761
May 8, 2025	34.88	34.88	34.66	34.69	34.69	0.32%	13,785
May 7, 2025	34.55	34.66	34.55	34.58	34.58	-0.26%	8,575
May 6, 2025	34.40	34.88	34.40	34.67	34.67	-2.28%	13,070
May 5, 2025	35.11	35.75	35.06	35.48	35.48	3.59%	14,068
May 2, 2025	34.01	34.44	33.94	34.25	34.25	5.19%	13,733
May 1, 2025	32.42	32.88	32.02	32.56	32.56	1.13%	3,548
Apr 30, 2025	32.05	32.74	31.98	32.20	32.20	-0.05%	24,436
Apr 29, 2025	32.40	32.40	32.16	32.21	32.21	0.94%	2,148
Apr 28, 2025	32.02	32.50	31.60	31.91	31.91	1.62%	7,831
Apr 25, 2025	31.01	31.40	30.75	31.40	31.40	-0.66%	7,105
Apr 24, 2025	30.45	31.61	30.34	31.61	31.61	4.36%	8,037
Apr 23, 2025	30.25	30.83	29.82	30.29	30.29	1.20%	11,363
Apr 22, 2025	29.59	29.93	29.45	29.93	29.93	0.27%	1,799
Apr 21, 2025	30.02	30.21	29.43	29.85	29.85	-1.35%	4,134
Apr 17, 2025	30.76	30.76	30.02	30.26	30.26	-0.46%	13,117
Apr 16, 2025	30.76	30.94	30.31	30.40	30.40	-1.46%	5,154