5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
+52.53%
6 MONTH PERFORMANCE
+17.32%
YEAR-TO-DATE PERFORMANCE
+19.53%
1 YEAR PERFORMANCE
+9.17%
The Taiwan Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $45.89 | $45.83 (-0.14%) | $46.32 | $45.40 | 7.74 K | $321.95 M |
| 07/22/2025 | $45.11 | $45.13 (0.04%) | $45.63 | $45.03 | 5.64 K | $313.66 M |
| 07/21/2025 | $45.89 | $46.19 (0.65%) | $46.33 | $45.89 | 46.30 K | $321.03 M |
| 07/18/2025 | $45.35 | $45.35 (0%) | $45.36 | $45.35 | 1.22 K | $315.19 M |
| 07/17/2025 | $45.20 | $45.28 (0.18%) | $45.56 | $45.20 | 8.22 K | $314.71 M |
| 07/16/2025 | $44.75 | $45.10 (0.78%) | $45.23 | $44.75 | 32.10 K | $313.46 M |
| 07/15/2025 | $45.13 | $44.53 (-1.33%) | $45.18 | $44.36 | 17.53 K | $309.49 M |
| 07/14/2025 | $44.85 | $44.41 (-0.98%) | $44.95 | $44.40 | 11.70 K | $308.66 M |
| 07/11/2025 | $45.64 | $45.30 (-0.74%) | $45.79 | $45.30 | 8.52 K | $314.85 M |
| 07/10/2025 | $45.59 | $45.42 (-0.37%) | $45.69 | $45.28 | 11.40 K | $315.68 M |
| 07/09/2025 | $44.78 | $44.83 (0.11%) | $45.22 | $44.72 | 3.02 K | $311.58 M |
| 07/08/2025 | $44.93 | $44.80 (-0.29%) | $44.93 | $44.70 | 5.24 K | $311.37 M |
| 07/07/2025 | $45.45 | $44.47 (-2.16%) | $45.50 | $44.47 | 13.05 K | $309.08 M |
| 07/03/2025 | $45.63 | $45.63 (0%) | $45.91 | $45.53 | 4.80 K | $317.14 M |
| 07/02/2025 | $45.48 | $45.51 (0.07%) | $45.51 | $45.48 | 1.10 K | $316.30 M |
| 07/01/2025 | $45.22 | $45.09 (-0.29%) | $45.22 | $44.86 | 4.74 K | $313.39 M |
| 06/30/2025 | $44.07 | $44.81 (1.68%) | $44.98 | $44.01 | 4.60 K | $311.44 M |
| 06/27/2025 | $44.04 | $44.35 (0.7%) | $44.43 | $44.04 | 2.81 K | $308.24 M |
| 06/26/2025 | $44.70 | $44.09 (-1.36%) | $44.70 | $44.09 | 3.10 K | $306.44 M |
| 06/25/2025 | $43.74 | $43.95 (0.48%) | $44.07 | $43.74 | 2.60 K | $305.46 M |
| 06/24/2025 | $43.08 | $43.65 (1.32%) | $44.10 | $42.95 | 14.00 K | $303.38 M |
| 06/23/2025 | $42.29 | $42.54 (0.59%) | $42.55 | $42.17 | 5.40 K | $295.66 M |
| 06/20/2025 | $43.07 | $42.76 (-0.72%) | $43.07 | $42.50 | 5.53 K | $297.19 M |
| 06/18/2025 | $42.25 | $42.98 (1.73%) | $43.11 | $42.05 | 21.80 K | $298.72 M |
| 06/17/2025 | $42.10 | $41.91 (-0.45%) | $42.40 | $41.91 | 3.52 K | $291.28 M |
| 06/16/2025 | $41.80 | $42.55 (1.79%) | $42.87 | $41.74 | 31.10 K | $295.73 M |
| 06/13/2025 | $41.42 | $41.66 (0.58%) | $41.80 | $41.42 | 7.83 K | $289.55 M |
| 06/12/2025 | $42.20 | $42.34 (0.33%) | $42.49 | $42.20 | 24.30 K | $294.27 M |
| 06/11/2025 | $41.00 | $41.36 (0.88%) | $41.57 | $41.00 | 10.60 K | $287.46 M |
| 06/10/2025 | $40.49 | $40.64 (0.37%) | $40.64 | $40.33 | 3.30 K | $282.46 M |
| 06/09/2025 | $39.23 | $39.90 (1.71%) | $40.06 | $39.23 | 8.00 K | $277.31 M |
| 06/06/2025 | $39.27 | $39.30 (0.08%) | $39.55 | $39.09 | 9.14 K | $273.14 M |
| 06/05/2025 | $39.24 | $38.97 (-0.69%) | $39.24 | $38.82 | 3.81 K | $270.85 M |
| 06/04/2025 | $38.18 | $38.98 (2.1%) | $39.00 | $38.13 | 22.35 K | $270.92 M |
| 06/03/2025 | $38.11 | $37.85 (-0.68%) | $38.11 | $37.08 | 10.00 K | $263.07 M |
| 06/02/2025 | $37.90 | $38.24 (0.9%) | $38.26 | $37.47 | 52.33 K | $265.78 M |
| 05/30/2025 | $37.69 | $37.77 (0.21%) | $37.98 | $37.06 | 46.10 K | $262.51 M |
| 05/29/2025 | $37.59 | $37.48 (-0.29%) | $37.81 | $36.67 | 28.40 K | $260.49 M |
| 05/28/2025 | $36.61 | $37.03 (1.15%) | $37.26 | $36.61 | 12.84 K | $257.37 M |
| 05/27/2025 | $37.15 | $36.94 (-0.57%) | $37.28 | $36.76 | 28.60 K | $256.74 M |
| 05/23/2025 | $37.15 | $36.91 (-0.65%) | $37.47 | $36.54 | 43.40 K | $256.53 M |
| 05/22/2025 | $36.93 | $37.15 (0.6%) | $37.44 | $36.57 | 15.81 K | $258.20 M |
| 05/21/2025 | $36.66 | $36.70 (0.11%) | $37.47 | $36.00 | 49.30 K | $255.07 M |
| 05/20/2025 | $36.50 | $36.39 (-0.3%) | $36.86 | $36.01 | 37.00 K | $252.92 M |
| 05/19/2025 | $36.71 | $36.70 (-0.03%) | $37.47 | $36.31 | 39.92 K | $255.07 M |
| 05/16/2025 | $36.91 | $36.93 (0.05%) | $36.98 | $36.78 | 11.25 K | $256.67 M |
| 05/15/2025 | $36.92 | $36.75 (-0.46%) | $36.99 | $36.66 | 64.40 K | $255.42 M |
| 05/14/2025 | $36.50 | $36.55 (0.14%) | $36.83 | $36.28 | 45.10 K | $254.03 M |
| 05/13/2025 | $35.81 | $36.04 (0.64%) | $36.31 | $35.81 | 79.80 K | $250.49 M |
| 05/12/2025 | $35.76 | $35.62 (-0.39%) | $36.21 | $35.62 | 20.50 K | $247.57 M |
| 05/09/2025 | $35.21 | $35.15 (-0.17%) | $35.63 | $35.10 | 10.80 K | $244.30 M |
| 05/08/2025 | $34.88 | $34.69 (-0.54%) | $34.88 | $34.66 | 13.80 K | $241.10 M |
| 05/07/2025 | $34.55 | $34.58 (0.09%) | $34.66 | $34.55 | 8.60 K | $240.34 M |
| 05/06/2025 | $34.40 | $34.67 (0.78%) | $34.88 | $34.40 | 13.10 K | $240.96 M |
| 05/05/2025 | $35.11 | $35.48 (1.05%) | $35.74 | $35.06 | 14.10 K | $246.59 M |
| 05/02/2025 | $34.01 | $34.25 (0.71%) | $34.43 | $33.94 | 13.73 K | $238.05 M |
| 05/01/2025 | $32.42 | $32.56 (0.43%) | $32.88 | $32.02 | 3.55 K | $226.30 M |
| 04/30/2025 | $32.05 | $32.20 (0.47%) | $32.74 | $31.98 | 24.44 K | $223.80 M |
| 04/29/2025 | $32.40 | $32.21 (-0.59%) | $32.40 | $32.16 | 2.15 K | $223.87 M |
| 04/28/2025 | $32.02 | $31.91 (-0.34%) | $32.50 | $31.60 | 7.83 K | $221.78 M |
| 04/25/2025 | $31.01 | $31.40 (1.26%) | $31.40 | $30.75 | 7.11 K | $225.77 M |
| 04/24/2025 | $30.45 | $31.61 (3.81%) | $31.61 | $30.34 | 8.04 K | $227.28 M |
| 04/23/2025 | $30.25 | $30.29 (0.13%) | $30.83 | $29.82 | 11.40 K | $217.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
