5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+8.49%
3 MONTH PERFORMANCE
+0.66%
6 MONTH PERFORMANCE
+26.47%
YEAR-TO-DATE PERFORMANCE
+8.49%
1 YEAR PERFORMANCE
+49.79%
The Taiwan Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $58.42 | $57.61 (-1.39%) | $58.42 | $57.56 | 3.11 K | $351.64 M |
| 01/29/2026 | $58.66 | $58.28 (-0.65%) | $58.66 | $57.95 | 20.30 K | $355.73 M |
| 01/28/2026 | $58.00 | $58.52 (0.9%) | $58.56 | $57.91 | 5.30 K | $357.19 M |
| 01/27/2026 | $55.96 | $57.71 (3.13%) | $57.90 | $55.96 | 35.54 K | $352.25 M |
| 01/26/2026 | $55.81 | $55.73 (-0.14%) | $56.89 | $55.41 | 35.61 K | $340.16 M |
| 01/23/2026 | $55.99 | $55.81 (-0.32%) | $56.09 | $55.12 | 26.90 K | $340.65 M |
| 01/22/2026 | $55.01 | $55.30 (0.53%) | $55.89 | $55.01 | 31.90 K | $337.54 M |
| 01/21/2026 | $54.42 | $54.80 (0.7%) | $56.41 | $54.20 | 32.80 K | $334.49 M |
| 01/20/2026 | $54.84 | $54.56 (-0.51%) | $56.70 | $54.00 | 47.30 K | $333.02 M |
| 01/16/2026 | $55.45 | $54.86 (-1.06%) | $57.18 | $54.50 | 48.32 K | $334.85 M |
| 01/15/2026 | $55.01 | $55.33 (0.58%) | $56.27 | $54.57 | 48.70 K | $337.72 M |
| 01/14/2026 | $54.94 | $54.32 (-1.13%) | $56.00 | $53.69 | 39.50 K | $331.56 M |
| 01/13/2026 | $54.08 | $54.25 (0.31%) | $55.08 | $54.00 | 40.11 K | $331.13 M |
| 01/12/2026 | $54.97 | $54.48 (-0.89%) | $54.97 | $54.03 | 34.71 K | $332.54 M |
| 01/09/2026 | $54.52 | $54.96 (0.81%) | $55.40 | $54.29 | 12.31 K | $350.24 M |
| 01/08/2026 | $54.52 | $54.48 (-0.07%) | $54.84 | $54.13 | 12.04 K | $347.18 M |
| 01/07/2026 | $54.69 | $55.03 (0.62%) | $55.34 | $54.01 | 39.60 K | $350.69 M |
| 01/06/2026 | $56.30 | $55.12 (-2.1%) | $57.76 | $54.64 | 48.32 K | $351.26 M |
| 01/05/2026 | $54.51 | $55.41 (1.65%) | $55.85 | $54.51 | 38.50 K | $353.11 M |
| 01/02/2026 | $53.88 | $54.55 (1.24%) | $55.48 | $53.88 | 24.90 K | $347.63 M |
| 12/31/2025 | $52.86 | $53.38 (0.98%) | $53.57 | $52.86 | 22.20 K | $340.17 M |
| 12/30/2025 | $52.41 | $52.64 (0.44%) | $52.89 | $51.37 | 44.33 K | $335.46 M |
| 12/29/2025 | $54.00 | $52.90 (-2.04%) | $54.00 | $52.75 | 19.55 K | $337.12 M |
| 12/26/2025 | $59.37 | $59.71 (0.57%) | $59.99 | $59.37 | 35.38 K | $380.51 M |
| 12/24/2025 | $58.25 | $58.61 (0.62%) | $58.93 | $58.00 | 6.60 K | $373.50 M |
| 12/23/2025 | $58.69 | $58.71 (0.03%) | $59.43 | $58.69 | 15.10 K | $374.14 M |
| 12/22/2025 | $58.26 | $58.73 (0.81%) | $59.25 | $58.26 | 18.64 K | $374.27 M |
| 12/19/2025 | $58.16 | $58.00 (-0.28%) | $58.21 | $57.13 | 21.24 K | $369.62 M |
| 12/18/2025 | $57.78 | $57.70 (-0.14%) | $58.21 | $56.03 | 22.90 K | $367.70 M |
| 12/17/2025 | $58.65 | $56.72 (-3.29%) | $58.65 | $56.01 | 33.34 K | $361.46 M |
| 12/16/2025 | $57.79 | $57.54 (-0.43%) | $57.79 | $57.14 | 40.50 K | $366.69 M |
| 12/15/2025 | $57.21 | $58.36 (2.01%) | $58.67 | $57.21 | 22.92 K | $371.91 M |
| 12/12/2025 | $57.66 | $57.17 (-0.85%) | $57.73 | $56.65 | 15.74 K | $364.33 M |
| 12/11/2025 | $58.31 | $58.34 (0.05%) | $58.55 | $57.49 | 9.24 K | $371.78 M |
| 12/10/2025 | $58.14 | $58.86 (1.24%) | $59.26 | $57.34 | 7.70 K | $375.10 M |
| 12/09/2025 | $57.36 | $58.15 (1.38%) | $58.24 | $57.36 | 9.43 K | $370.57 M |
| 12/08/2025 | $56.73 | $56.97 (0.42%) | $57.31 | $56.37 | 25.70 K | $363.05 M |
| 12/05/2025 | $55.52 | $56.07 (0.99%) | $56.47 | $55.52 | 5.60 K | $357.32 M |
| 12/04/2025 | $55.51 | $55.84 (0.59%) | $56.00 | $55.51 | 9.54 K | $355.85 M |
| 12/03/2025 | $56.01 | $55.76 (-0.45%) | $56.64 | $55.45 | 9.40 K | $355.34 M |
| 12/02/2025 | $55.52 | $56.64 (2.02%) | $56.65 | $55.52 | 3.61 K | $360.95 M |
| 12/01/2025 | $55.15 | $55.71 (1.02%) | $56.33 | $55.15 | 9.10 K | $355.02 M |
| 11/28/2025 | $54.25 | $55.15 (1.66%) | $56.24 | $54.25 | 14.32 K | $351.45 M |
| 11/26/2025 | $53.85 | $54.40 (1.02%) | $55.01 | $53.32 | 22.60 K | $346.67 M |
| 11/25/2025 | $52.36 | $53.17 (1.55%) | $53.54 | $52.25 | 8.92 K | $338.84 M |
| 11/24/2025 | $53.08 | $52.90 (-0.34%) | $53.28 | $52.00 | 24.95 K | $337.12 M |
| 11/21/2025 | $53.94 | $53.58 (-0.67%) | $53.94 | $52.78 | 4.20 K | $341.45 M |
| 11/20/2025 | $53.21 | $53.15 (-0.11%) | $54.01 | $52.69 | 9.12 K | $338.71 M |
| 11/19/2025 | $52.56 | $52.82 (0.49%) | $53.39 | $52.05 | 4.10 K | $336.61 M |
| 11/18/2025 | $54.50 | $53.24 (-2.31%) | $54.50 | $52.86 | 33.80 K | $339.28 M |
| 11/17/2025 | $54.85 | $53.60 (-2.28%) | $54.85 | $53.37 | 37.10 K | $341.58 M |
| 11/14/2025 | $54.59 | $54.96 (0.68%) | $55.64 | $53.50 | 45.50 K | $350.24 M |
| 11/13/2025 | $55.06 | $54.93 (-0.24%) | $55.21 | $54.32 | 8.00 K | $350.05 M |
| 11/12/2025 | $56.26 | $55.51 (-1.33%) | $56.44 | $55.51 | 36.73 K | $353.75 M |
| 11/11/2025 | $56.47 | $56.36 (-0.19%) | $57.07 | $55.60 | 21.01 K | $359.17 M |
| 11/10/2025 | $56.55 | $56.78 (0.41%) | $57.45 | $56.34 | 41.90 K | $361.84 M |
| 11/07/2025 | $56.78 | $55.81 (-1.71%) | $56.78 | $55.05 | 32.60 K | $355.66 M |
| 11/06/2025 | $55.85 | $56.26 (0.73%) | $57.33 | $55.35 | 47.92 K | $358.53 M |
| 11/05/2025 | $55.81 | $56.40 (1.06%) | $57.98 | $55.62 | 45.50 K | $359.42 M |
| 11/04/2025 | $56.42 | $56.14 (-0.5%) | $58.34 | $55.43 | 24.70 K | $357.76 M |
| 11/03/2025 | $57.52 | $57.52 (0%) | $58.52 | $56.95 | 26.80 K | $366.56 M |
| 10/31/2025 | $57.83 | $57.53 (-0.52%) | $57.88 | $57.48 | 6.03 K | $366.62 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.
