5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+42.98%
YEAR-TO-DATE PERFORMANCE
+44.17%
1 YEAR PERFORMANCE
+24.04%
The Taiwan Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $58.25 | $57.57 (-1.17%) | $59.89 | $57.40 | 24.80 K | $366.88 M |
| 10/29/2025 | $57.98 | $58.10 (0.21%) | $58.75 | $57.40 | 16.90 K | $370.25 M |
| 10/28/2025 | $57.40 | $57.49 (0.16%) | $58.19 | $56.10 | 14.70 K | $366.37 M |
| 10/27/2025 | $57.11 | $57.22 (0.19%) | $57.24 | $56.79 | 44.90 K | $364.65 M |
| 10/24/2025 | $57.22 | $56.96 (-0.45%) | $57.23 | $56.92 | 1.91 K | $362.99 M |
| 10/23/2025 | $55.30 | $56.83 (2.77%) | $57.00 | $53.50 | 26.70 K | $362.16 M |
| 10/22/2025 | $56.43 | $56.09 (-0.6%) | $56.70 | $56.09 | 16.64 K | $357.44 M |
| 10/21/2025 | $55.93 | $56.58 (1.16%) | $56.70 | $55.74 | 18.11 K | $360.57 M |
| 10/20/2025 | $55.07 | $56.23 (2.11%) | $56.60 | $55.07 | 12.30 K | $358.34 M |
| 10/17/2025 | $55.49 | $54.84 (-1.17%) | $57.00 | $54.77 | 53.11 K | $349.48 M |
| 10/16/2025 | $56.10 | $55.41 (-1.23%) | $56.41 | $54.63 | 26.10 K | $353.11 M |
| 10/15/2025 | $54.81 | $55.66 (1.55%) | $56.47 | $54.63 | 24.10 K | $354.70 M |
| 10/14/2025 | $53.91 | $54.64 (1.35%) | $55.30 | $52.21 | 40.40 K | $348.20 M |
| 10/13/2025 | $55.01 | $55.37 (0.65%) | $56.93 | $55.01 | 55.13 K | $352.86 M |
| 10/10/2025 | $55.80 | $54.21 (-2.85%) | $55.85 | $52.25 | 16.35 K | $345.46 M |
| 10/09/2025 | $55.50 | $55.22 (-0.5%) | $55.62 | $55.14 | 10.51 K | $351.90 M |
| 10/08/2025 | $54.30 | $55.78 (2.73%) | $56.48 | $54.30 | 13.00 K | $355.47 M |
| 10/07/2025 | $55.12 | $55.00 (-0.22%) | $56.88 | $54.71 | 26.42 K | $350.50 M |
| 10/06/2025 | $54.22 | $55.36 (2.1%) | $57.01 | $54.22 | 26.02 K | $352.79 M |
| 10/03/2025 | $55.55 | $54.70 (-1.53%) | $55.55 | $54.49 | 12.10 K | $348.59 M |
| 10/02/2025 | $54.86 | $54.40 (-0.84%) | $54.87 | $52.80 | 68.60 K | $346.67 M |
| 10/01/2025 | $54.44 | $54.78 (0.62%) | $55.08 | $53.45 | 11.50 K | $349.10 M |
| 09/30/2025 | $53.79 | $54.12 (0.61%) | $54.12 | $52.37 | 16.30 K | $344.89 M |
| 09/29/2025 | $52.90 | $53.87 (1.83%) | $53.95 | $52.00 | 17.50 K | $343.30 M |
| 09/26/2025 | $52.72 | $52.90 (0.34%) | $53.95 | $52.68 | 14.20 K | $367.67 M |
| 09/25/2025 | $53.50 | $53.55 (0.09%) | $54.55 | $53.00 | 7.75 K | $372.18 M |
| 09/24/2025 | $54.37 | $54.41 (0.07%) | $55.55 | $54.20 | 18.64 K | $378.16 M |
| 09/23/2025 | $54.88 | $54.73 (-0.27%) | $55.37 | $54.00 | 15.11 K | $380.39 M |
| 09/22/2025 | $54.51 | $54.88 (0.68%) | $54.88 | $53.62 | 15.74 K | $381.43 M |
| 09/19/2025 | $53.83 | $54.85 (1.89%) | $54.85 | $53.83 | 4.84 K | $381.22 M |
| 09/18/2025 | $53.63 | $54.34 (1.32%) | $54.95 | $53.63 | 9.20 K | $377.68 M |
| 09/17/2025 | $54.76 | $53.46 (-2.37%) | $54.76 | $53.00 | 3.63 K | $371.56 M |
| 09/16/2025 | $53.95 | $54.37 (0.78%) | $54.49 | $53.94 | 3.14 K | $377.88 M |
| 09/15/2025 | $53.95 | $54.00 (0.09%) | $54.50 | $53.51 | 8.40 K | $375.31 M |
| 09/12/2025 | $54.00 | $53.62 (-0.7%) | $54.00 | $53.62 | 936 | $372.67 M |
| 09/11/2025 | $53.30 | $53.21 (-0.17%) | $53.52 | $52.97 | 17.50 K | $369.82 M |
| 09/10/2025 | $52.69 | $53.52 (1.58%) | $54.30 | $52.69 | 5.82 K | $371.98 M |
| 09/09/2025 | $52.40 | $52.35 (-0.1%) | $52.40 | $52.35 | 1.00 K | $363.84 M |
| 09/08/2025 | $51.99 | $52.10 (0.21%) | $52.50 | $51.62 | 8.30 K | $362.11 M |
| 09/05/2025 | $51.44 | $51.10 (-0.66%) | $52.31 | $50.83 | 16.50 K | $355.16 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.
