-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
-5.01% -
3 MONTH PERFORMANCE
-1.01% -
6 MONTH PERFORMANCE
+7.68% -
YEAR-TO-DATE PERFORMANCE
+24.49% -
1 YEAR PERFORMANCE
+35.79%
The Taiwan Fund, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/18/2024 | $43.09 | $43.04 (-0.12%) | $43.25 | $41.81 | 17,676 | $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 |
10/11/2024 | $44.68 | $44.50 (-0.4%) | $44.94 | $44.10 | 9,100 | $320.00 M |
10/10/2024 | $43.51 | $43.75 (0.55%) | $43.96 | $43.51 | 2,208 | $314.61 M |
10/09/2024 | $43.33 | $43.40 (0.16%) | $43.48 | $43.22 | 91,531 | $312.09 M |
10/08/2024 | $43.51 | $43.64 (0.3%) | $44.38 | $43.51 | 14,900 | $313.81 M |
10/07/2024 | $44.39 | $43.29 (-2.48%) | $44.39 | $42.23 | 21,600 | $311.30 M |
10/04/2024 | $45.30 | $43.53 (-3.91%) | $45.44 | $43.50 | 14,516 | $313.02 M |
10/03/2024 | $43.66 | $43.75 (0.21%) | $44.09 | $42.83 | 44,409 | $314.61 M |
10/02/2024 | $43.09 | $44.30 (2.81%) | $44.49 | $42.87 | 8,134 | $318.56 M |
10/01/2024 | $43.71 | $44.04 (0.75%) | $44.08 | $43.42 | 3,900 | $316.69 M |
09/30/2024 | $44.24 | $43.93 (-0.7%) | $44.24 | $43.09 | 12,000 | $315.90 M |
09/27/2024 | $45.11 | $45.01 (-0.22%) | $45.21 | $44.51 | 21,300 | $327.82 M |
09/26/2024 | $44.67 | $45.37 (1.57%) | $45.44 | $44.67 | 4,404 | $330.45 M |
09/25/2024 | $44.45 | $44.38 (-0.16%) | $44.63 | $43.77 | 10,100 | $323.24 M |
09/24/2024 | $44.82 | $44.58 (-0.54%) | $44.83 | $43.78 | 20,400 | $324.69 M |
09/23/2024 | $44.09 | $43.86 (-0.52%) | $45.05 | $43.41 | 27,200 | $319.45 M |
09/20/2024 | $44.35 | $43.70 (-1.47%) | $44.37 | $43.42 | 21,100 | $318.28 M |
09/19/2024 | $44.25 | $44.55 (0.68%) | $44.55 | $43.69 | 4,800 | $324.47 M |
09/18/2024 | $41.80 | $43.02 (2.92%) | $43.02 | $41.80 | 8,000 | $313.33 M |
09/17/2024 | $42.41 | $42.53 (0.28%) | $42.57 | $42.30 | 47,730 | $309.76 M |
09/16/2024 | $42.74 | $42.73 (-0.02%) | $42.94 | $42.56 | 28,100 | $311.22 M |
09/13/2024 | $42.16 | $42.95 (1.87%) | $43.00 | $42.04 | 9,900 | $312.82 M |
09/12/2024 | $41.10 | $41.71 (1.48%) | $41.85 | $41.10 | 25,700 | $303.79 M |
09/11/2024 | $41.08 | $41.30 (0.54%) | $41.48 | $40.29 | 14,500 | $300.80 M |
09/10/2024 | $40.26 | $40.56 (0.75%) | $42.47 | $40.26 | 23,800 | $295.41 M |
09/09/2024 | $40.73 | $40.81 (0.2%) | $42.73 | $40.60 | 50,830 | $297.23 M |
09/06/2024 | $42.33 | $39.62 (-6.4%) | $43.00 | $39.21 | 22,300 | $288.57 M |
09/05/2024 | $42.71 | $42.01 (-1.64%) | $42.79 | $41.91 | 4,246 | $305.97 M |
09/04/2024 | $42.88 | $42.81 (-0.16%) | $42.89 | $42.70 | 12,000 | $311.80 M |
09/03/2024 | $44.19 | $43.33 (-1.95%) | $44.19 | $43.33 | 9,630 | $315.59 M |
08/30/2024 | $44.99 | $44.73 (-0.58%) | $44.99 | $44.20 | 11,019 | $325.79 M |
08/29/2024 | $44.21 | $45.36 (2.6%) | $45.58 | $44.21 | 9,000 | $330.37 M |
08/28/2024 | $45.67 | $44.32 (-2.96%) | $45.67 | $44.16 | 11,649 | $322.80 M |
08/27/2024 | $43.89 | $44.38 (1.12%) | $44.47 | $43.05 | 14,818 | $323.24 M |
08/26/2024 | $44.56 | $44.13 (-0.96%) | $44.56 | $43.86 | 3,800 | $321.42 M |
08/23/2024 | $43.08 | $44.24 (2.69%) | $44.89 | $43.08 | 24,610 | $322.22 M |
08/22/2024 | $42.82 | $42.51 (-0.72%) | $43.61 | $42.51 | 21,500 | $309.62 M |
08/21/2024 | $43.59 | $42.81 (-1.79%) | $44.90 | $42.81 | 37,205 | $311.80 M |
08/20/2024 | $44.33 | $43.23 (-2.48%) | $44.83 | $43.17 | 11,200 | $314.86 M |
08/19/2024 | $42.86 | $43.50 (1.49%) | $43.87 | $42.86 | 8,000 | $316.83 M |