5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
-17.34%
6 MONTH PERFORMANCE
-26.64%
YEAR-TO-DATE PERFORMANCE
-16.87%
1 YEAR PERFORMANCE
-17.08%
The Taiwan Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $32.05 | $32.20 (0.47%) | $32.74 | $31.98 | 24,436 | $230.08 M |
| 04/29/2025 | $32.40 | $32.21 (-0.59%) | $32.40 | $32.16 | 2,148 | $231.59 M |
| 04/28/2025 | $32.02 | $31.91 (-0.34%) | $32.50 | $31.60 | 7,831 | $229.43 M |
| 04/25/2025 | $31.01 | $31.40 (1.26%) | $31.40 | $30.75 | 7,105 | $225.77 M |
| 04/24/2025 | $30.45 | $31.61 (3.81%) | $31.61 | $30.34 | 8,037 | $227.28 M |
| 04/23/2025 | $30.25 | $30.29 (0.13%) | $30.83 | $29.82 | 11,400 | $217.79 M |
| 04/22/2025 | $29.59 | $29.93 (1.15%) | $29.93 | $29.45 | 1,800 | $215.20 M |
| 04/21/2025 | $30.02 | $29.85 (-0.57%) | $30.21 | $29.43 | 4,134 | $214.62 M |
| 04/17/2025 | $30.76 | $30.26 (-1.63%) | $30.76 | $30.02 | 13,117 | $217.57 M |
| 04/16/2025 | $30.76 | $30.40 (-1.17%) | $30.94 | $30.31 | 5,200 | $218.58 M |
| 04/15/2025 | $30.99 | $30.85 (-0.45%) | $32.16 | $30.67 | 7,900 | $221.81 M |
| 04/14/2025 | $30.92 | $30.41 (-1.65%) | $31.54 | $30.36 | 18,538 | $218.65 M |
| 04/11/2025 | $29.51 | $30.23 (2.44%) | $30.83 | $28.91 | 19,714 | $217.35 M |
| 04/10/2025 | $29.79 | $29.21 (-1.95%) | $30.83 | $28.77 | 11,600 | $210.02 M |
| 04/09/2025 | $26.78 | $29.56 (10.38%) | $30.10 | $26.45 | 55,300 | $212.54 M |
| 04/08/2025 | $28.80 | $27.66 (-3.96%) | $29.29 | $27.51 | 54,300 | $198.88 M |
| 04/07/2025 | $29.04 | $28.05 (-3.41%) | $29.33 | $26.81 | 43,140 | $201.68 M |
| 04/04/2025 | $30.08 | $29.29 (-2.63%) | $31.32 | $28.97 | 25,400 | $210.60 M |
| 04/03/2025 | $32.37 | $31.75 (-1.92%) | $32.98 | $31.01 | 38,200 | $228.28 M |
| 04/02/2025 | $33.45 | $33.13 (-0.96%) | $33.90 | $32.75 | 57,100 | $238.20 M |
| 04/01/2025 | $32.91 | $33.22 (0.94%) | $33.94 | $31.38 | 33,030 | $238.85 M |
| 03/31/2025 | $33.34 | $33.21 (-0.39%) | $33.45 | $32.64 | 29,307 | $238.78 M |
| 03/28/2025 | $34.53 | $33.86 (-1.94%) | $34.53 | $33.13 | 77,700 | $243.45 M |
| 03/27/2025 | $34.99 | $34.89 (-0.29%) | $34.99 | $34.45 | 6,207 | $250.86 M |
| 03/26/2025 | $35.30 | $34.68 (-1.76%) | $35.33 | $34.51 | 21,700 | $249.35 M |
| 03/25/2025 | $35.36 | $35.02 (-0.96%) | $35.56 | $34.65 | 22,620 | $251.79 M |
| 03/24/2025 | $35.22 | $35.75 (1.5%) | $36.64 | $34.81 | 24,045 | $257.04 M |
| 03/21/2025 | $35.42 | $35.19 (-0.65%) | $35.42 | $34.91 | 13,700 | $253.02 M |
| 03/20/2025 | $34.37 | $35.36 (2.88%) | $35.68 | $34.37 | 55,000 | $254.24 M |
| 03/19/2025 | $35.05 | $34.70 (-1%) | $35.05 | $34.42 | 39,400 | $249.49 M |
| 03/18/2025 | $34.79 | $34.84 (0.14%) | $35.39 | $34.59 | 40,200 | $250.50 M |
| 03/17/2025 | $34.55 | $35.10 (1.59%) | $35.29 | $34.55 | 7,000 | $252.37 M |
| 03/14/2025 | $34.82 | $34.84 (0.06%) | $34.90 | $34.51 | 3,309 | $253.75 M |
| 03/13/2025 | $35.04 | $34.36 (-1.94%) | $35.19 | $34.18 | 32,800 | $250.26 M |
| 03/12/2025 | $35.26 | $35.31 (0.14%) | $35.63 | $35.01 | 17,001 | $257.18 M |
| 03/11/2025 | $35.26 | $35.33 (0.2%) | $35.45 | $34.74 | 53,722 | $257.32 M |
| 03/10/2025 | $35.82 | $35.24 (-1.62%) | $35.97 | $35.04 | 9,100 | $256.67 M |
| 03/07/2025 | $36.59 | $36.21 (-1.04%) | $36.70 | $35.82 | 36,500 | $263.73 M |
| 03/06/2025 | $36.01 | $36.10 (0.25%) | $37.35 | $35.59 | 37,711 | $262.93 M |
| 03/05/2025 | $36.76 | $36.67 (-0.24%) | $37.24 | $36.39 | 32,400 | $267.08 M |
| 03/04/2025 | $36.22 | $36.43 (0.58%) | $36.83 | $35.74 | 43,819 | $265.33 M |
| 03/03/2025 | $37.25 | $36.11 (-3.06%) | $37.26 | $36.00 | 40,706 | $263.00 M |
| 02/28/2025 | $37.79 | $37.24 (-1.46%) | $37.79 | $37.00 | 10,139 | $271.23 M |
| 02/27/2025 | $39.01 | $37.52 (-3.82%) | $39.01 | $37.23 | 25,100 | $273.27 M |
| 02/26/2025 | $37.95 | $38.10 (0.4%) | $38.58 | $37.61 | 27,000 | $277.50 M |
| 02/25/2025 | $38.09 | $38.02 (-0.18%) | $38.47 | $37.50 | 23,900 | $276.91 M |
| 02/24/2025 | $38.88 | $38.10 (-2.01%) | $38.91 | $37.70 | 28,630 | $277.50 M |
| 02/21/2025 | $38.78 | $38.13 (-1.68%) | $39.00 | $37.87 | 18,025 | $277.72 M |
| 02/20/2025 | $39.12 | $38.71 (-1.05%) | $39.12 | $38.52 | 19,700 | $281.94 M |
| 02/19/2025 | $38.99 | $39.06 (0.18%) | $39.40 | $38.81 | 17,145 | $284.49 M |
| 02/18/2025 | $38.59 | $39.04 (1.17%) | $39.39 | $38.15 | 9,734 | $284.34 M |
| 02/14/2025 | $38.42 | $38.46 (0.1%) | $38.71 | $37.40 | 25,600 | $280.12 M |
| 02/13/2025 | $38.04 | $38.33 (0.76%) | $39.46 | $38.04 | 21,601 | $279.17 M |
| 02/12/2025 | $37.70 | $38.30 (1.59%) | $38.58 | $37.70 | 11,400 | $278.95 M |
| 02/11/2025 | $37.56 | $38.08 (1.38%) | $38.28 | $37.56 | 15,800 | $277.35 M |
| 02/10/2025 | $37.91 | $38.20 (0.76%) | $38.75 | $37.91 | 15,410 | $278.23 M |
| 02/07/2025 | $37.66 | $37.53 (-0.35%) | $38.60 | $37.30 | 24,725 | $273.35 M |
| 02/06/2025 | $37.18 | $37.32 (0.38%) | $37.75 | $37.18 | 16,800 | $271.82 M |
| 02/05/2025 | $36.94 | $37.38 (1.19%) | $37.65 | $36.78 | 17,200 | $272.25 M |
| 02/04/2025 | $36.90 | $37.43 (1.44%) | $37.99 | $36.52 | 21,911 | $272.62 M |
| 02/03/2025 | $38.23 | $36.87 (-3.56%) | $38.23 | $36.80 | 71,941 | $268.54 M |
| 01/31/2025 | $38.61 | $38.66 (0.13%) | $38.77 | $38.54 | 1,300 | $281.58 M |
| 01/30/2025 | $37.71 | $38.87 (3.08%) | $39.34 | $37.71 | 7,159 | $283.10 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.
