5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-17.05%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+9.30%
The Taiwan Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $38.45 | $37.94 (-1.33%) | $38.56 | $37.81 | 3,422 | $276.33 M |
| 01/13/2025 | $38.19 | $38.20 (0.03%) | $39.14 | $38.01 | 22,600 | $278.23 M |
| 01/10/2025 | $38.72 | $39.01 (0.75%) | $39.32 | $38.20 | 54,900 | $284.12 M |
| 01/08/2025 | $38.66 | $38.78 (0.31%) | $39.06 | $38.43 | 25,100 | $282.45 M |
| 01/07/2025 | $39.67 | $39.09 (-1.46%) | $39.69 | $38.95 | 27,417 | $284.71 M |
| 01/06/2025 | $39.31 | $39.42 (0.28%) | $39.65 | $39.31 | 11,739 | $287.11 M |
| 01/03/2025 | $38.43 | $38.85 (1.09%) | $39.03 | $38.25 | 15,600 | $282.96 M |
| 01/02/2025 | $38.41 | $38.67 (0.68%) | $38.89 | $38.05 | 32,500 | $281.65 M |
| 12/31/2024 | $38.48 | $38.65 (0.44%) | $38.77 | $38.48 | 17,702 | $281.50 M |
| 12/30/2024 | $37.98 | $38.10 (0.32%) | $38.69 | $37.66 | 49,440 | $277.50 M |
| 12/27/2024 | $39.11 | $38.49 (-1.59%) | $39.32 | $37.51 | 58,737 | $280.34 M |
| 12/26/2024 | $46.67 | $46.72 (0.11%) | $46.88 | $46.33 | 56,580 | $340.28 M |
| 12/24/2024 | $46.94 | $46.77 (-0.36%) | $47.19 | $46.50 | 47,100 | $340.64 M |
| 12/23/2024 | $45.91 | $46.93 (2.22%) | $46.96 | $45.42 | 77,736 | $341.81 M |
| 12/20/2024 | $45.79 | $45.89 (0.22%) | $46.49 | $44.80 | 63,800 | $334.23 M |
| 12/19/2024 | $46.15 | $46.24 (0.2%) | $46.76 | $45.79 | 37,300 | $336.78 M |
| 12/18/2024 | $47.24 | $45.66 (-3.34%) | $47.24 | $45.58 | 29,942 | $332.56 M |
| 12/17/2024 | $46.24 | $46.45 (0.45%) | $46.59 | $44.67 | 34,027 | $338.31 M |
| 12/16/2024 | $45.64 | $45.82 (0.39%) | $47.01 | $45.48 | 54,200 | $333.72 M |
| 12/13/2024 | $45.77 | $45.75 (-0.04%) | $45.82 | $45.15 | 48,449 | $333.21 M |
| 12/12/2024 | $44.71 | $45.13 (0.94%) | $45.52 | $44.21 | 10,300 | $328.70 M |
| 12/11/2024 | $44.60 | $45.36 (1.7%) | $45.36 | $44.60 | 4,100 | $330.37 M |
| 12/10/2024 | $45.34 | $44.94 (-0.88%) | $45.34 | $44.85 | 17,900 | $327.32 M |
| 12/09/2024 | $44.98 | $45.44 (1.02%) | $45.83 | $44.51 | 34,124 | $330.96 M |
| 12/06/2024 | $45.26 | $45.09 (-0.38%) | $45.26 | $43.93 | 8,228 | $328.41 M |
| 12/05/2024 | $44.11 | $44.92 (1.84%) | $45.38 | $44.11 | 17,607 | $327.17 M |
| 12/04/2024 | $44.79 | $43.98 (-1.81%) | $44.79 | $43.68 | 15,310 | $320.32 M |
| 12/03/2024 | $43.81 | $44.10 (0.66%) | $44.80 | $43.26 | 30,136 | $321.20 M |
| 12/02/2024 | $43.14 | $43.45 (0.72%) | $45.35 | $43.09 | 25,811 | $316.46 M |
| 11/29/2024 | $42.75 | $42.63 (-0.28%) | $42.86 | $42.33 | 10,940 | $310.49 M |
| 11/27/2024 | $41.58 | $42.36 (1.88%) | $42.94 | $41.39 | 23,336 | $308.52 M |
| 11/26/2024 | $42.63 | $42.51 (-0.28%) | $43.40 | $42.07 | 25,400 | $309.62 M |
| 11/25/2024 | $43.07 | $42.62 (-1.04%) | $43.74 | $42.33 | 39,548 | $310.42 M |
| 11/22/2024 | $43.00 | $43.18 (0.42%) | $43.62 | $42.57 | 11,414 | $314.50 M |
| 11/21/2024 | $41.78 | $42.30 (1.24%) | $42.89 | $41.22 | 43,936 | $308.09 M |
| 11/20/2024 | $42.92 | $43.04 (0.28%) | $43.38 | $42.92 | 4,800 | $313.48 M |
| 11/19/2024 | $42.24 | $43.19 (2.25%) | $43.20 | $41.85 | 14,735 | $314.57 M |
| 11/18/2024 | $43.09 | $43.04 (-0.12%) | $43.25 | $41.81 | 17,700 | $313.48 M |
| 11/15/2024 | $43.23 | $43.01 (-0.51%) | $43.45 | $42.50 | 14,530 | $313.26 M |
| 11/14/2024 | $43.00 | $43.10 (0.23%) | $43.69 | $42.47 | 16,335 | $313.91 M |
| 11/13/2024 | $43.43 | $43.08 (-0.81%) | $44.00 | $42.10 | 41,900 | $313.77 M |
| 11/12/2024 | $44.01 | $43.35 (-1.5%) | $45.26 | $43.02 | 38,012 | $315.73 M |
| 11/11/2024 | $45.00 | $44.61 (-0.87%) | $45.49 | $44.60 | 21,100 | $324.91 M |
| 11/08/2024 | $44.93 | $45.49 (1.25%) | $45.96 | $44.93 | 3,000 | $327.12 M |
| 11/07/2024 | $45.63 | $45.57 (-0.13%) | $45.63 | $45.23 | 3,108 | $327.69 M |
| 11/06/2024 | $44.05 | $44.44 (0.89%) | $44.93 | $44.05 | 2,100 | $319.57 M |
| 11/05/2024 | $45.00 | $45.26 (0.58%) | $45.88 | $44.84 | 8,700 | $325.46 M |
| 11/04/2024 | $44.36 | $44.68 (0.72%) | $44.69 | $43.80 | 8,500 | $321.29 M |
| 11/01/2024 | $44.15 | $44.26 (0.25%) | $44.26 | $44.15 | 935 | $318.27 M |
| 10/31/2024 | $43.46 | $43.35 (-0.25%) | $43.87 | $43.22 | 15,018 | $311.73 M |
| 10/30/2024 | $43.94 | $43.80 (-0.32%) | $44.43 | $43.80 | 12,623 | $314.97 M |
| 10/29/2024 | $44.62 | $44.51 (-0.25%) | $44.64 | $44.42 | 11,706 | $320.07 M |
| 10/28/2024 | $45.05 | $44.64 (-0.91%) | $45.18 | $44.48 | 9,200 | $321.01 M |
| 10/25/2024 | $45.39 | $45.60 (0.46%) | $45.60 | $45.39 | 4,242 | $327.91 M |
| 10/24/2024 | $45.65 | $45.37 (-0.61%) | $45.83 | $45.37 | 17,100 | $326.25 M |
| 10/23/2024 | $45.48 | $45.82 (0.75%) | $45.97 | $45.48 | 12,000 | $329.49 M |
| 10/22/2024 | $45.75 | $45.85 (0.22%) | $46.00 | $45.47 | 11,300 | $329.71 M |
| 10/21/2024 | $45.53 | $45.58 (0.11%) | $45.74 | $45.28 | 15,300 | $327.77 M |
| 10/18/2024 | $45.21 | $45.33 (0.27%) | $45.42 | $45.15 | 9,200 | $325.97 M |
| 10/17/2024 | $45.11 | $45.42 (0.69%) | $45.52 | $45.11 | 11,200 | $326.61 M |
| 10/16/2024 | $44.98 | $44.67 (-0.69%) | $45.00 | $44.10 | 16,900 | $321.22 M |
| 10/15/2024 | $45.04 | $44.37 (-1.49%) | $45.35 | $43.82 | 20,002 | $319.06 M |
| 10/14/2024 | $45.01 | $44.86 (-0.33%) | $45.01 | $44.61 | 7,300 | $322.59 M |