5 DAY PERFORMANCE
-29.69%
1 MONTH PERFORMANCE
-42.74%
3 MONTH PERFORMANCE
-31.70%
6 MONTH PERFORMANCE
-37.02%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+7.80%
Taiwan Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $76.34 | $74.00 (-3.07%) | $76.40 | $74.00 | 49.01 K | |
| 11/04/2026 | $83.01 | $82.74 (-0.33%) | $84.83 | $82.36 | 36.63 K | $487.93 M |
| 11/03/2026 | $86.00 | $84.58 (-1.65%) | $86.66 | $83.49 | 47.33 K | $498.78 M |
| 11/02/2026 | $87.16 | $86.40 (-0.87%) | $90.06 | $86.05 | 36.35 K | $509.51 M |
| 10/30/2026 | $86.80 | $86.47 (-0.38%) | $89.90 | $85.41 | 35.11 K | $509.92 M |
| 10/29/2026 | $91.06 | $90.18 (-0.97%) | $91.99 | $89.01 | 37.91 K | $531.80 M |
| 10/28/2026 | $93.11 | $93.39 (0.3%) | $93.95 | $92.80 | 31.01 K | $550.73 M |
| 10/27/2026 | $91.80 | $92.80 (1.09%) | $93.98 | $91.80 | 23.15 K | $547.25 M |
| 10/26/2026 | $91.49 | $92.02 (0.58%) | $92.30 | $91.49 | 5.72 K | $542.65 M |
| 10/23/2026 | $90.94 | $91.31 (0.41%) | $93.81 | $88.68 | 21.80 K | $538.46 M |
| 10/22/2026 | $91.72 | $90.87 (-0.93%) | $93.72 | $90.00 | 54.95 K | $535.87 M |
| 10/21/2026 | $94.46 | $95.25 (0.84%) | $96.27 | $94.46 | 24.52 K | $561.70 M |
| 10/20/2026 | $92.11 | $94.42 (2.51%) | $96.41 | $92.11 | 21.80 K | $556.80 M |
| 10/19/2026 | $95.28 | $94.56 (-0.76%) | $96.78 | $94.47 | 13.54 K | $557.63 M |
| 10/16/2026 | $96.21 | $94.18 (-2.11%) | $96.21 | $93.05 | 41.86 K | $555.39 M |
| 10/15/2026 | $97.14 | $97.63 (0.5%) | $99.21 | $94.04 | 27.80 K | $575.73 M |
| 10/14/2026 | $101.87 | $99.38 (-2.44%) | $102.56 | $98.60 | 19.94 K | $586.05 M |
| 10/13/2026 | $101.36 | $102.86 (1.48%) | $102.86 | $100.61 | 14.30 K | $606.58 M |
| 10/12/2026 | $103.13 | $103.33 (0.19%) | $103.73 | $103.11 | 7.73 K | $609.35 M |
| 10/09/2026 | $103.98 | $103.25 (-0.7%) | $103.98 | $101.28 | 4.30 K | $608.88 M |
| 10/08/2026 | $103.12 | $101.91 (-1.17%) | $107.00 | $101.23 | 34.14 K | $600.97 M |
| 10/07/2026 | $105.26 | $104.80 (-0.44%) | $105.26 | $99.41 | 30.30 K | $618.02 M |
| 10/06/2026 | $106.31 | $106.89 (0.55%) | $108.27 | $106.31 | 13.40 K | $630.34 M |
| 10/05/2026 | $104.84 | $106.18 (1.28%) | $106.48 | $104.84 | 9.93 K | $626.15 M |
| 10/02/2026 | $104.30 | $104.29 (-0.01%) | $105.01 | $103.03 | 17.60 K | $615.01 M |
| 10/01/2026 | $102.55 | $101.74 (-0.79%) | $103.68 | $100.81 | 27.12 K | $599.97 M |
| 09/30/2026 | $101.41 | $101.94 (0.52%) | $104.45 | $101.04 | 4.42 K | $601.15 M |
| 09/29/2026 | $101.32 | $102.62 (1.28%) | $104.70 | $100.85 | 14.90 K | $605.16 M |
| 09/28/2026 | $102.79 | $102.10 (-0.67%) | $106.69 | $98.79 | 38.40 K | $602.09 M |
| 09/25/2026 | $102.30 | $103.16 (0.84%) | $104.24 | $102.22 | 11.80 K | $608.35 M |
| 09/24/2026 | $100.84 | $101.27 (0.43%) | $103.35 | $100.43 | 19.82 K | $597.20 M |
| 09/23/2026 | $101.85 | $100.20 (-1.62%) | $101.85 | $100.00 | 8.00 K | $590.89 M |
| 09/22/2026 | $100.71 | $102.28 (1.56%) | $102.97 | $100.71 | 8.70 K | $603.16 M |
| 09/21/2026 | $100.25 | $102.73 (2.47%) | $103.20 | $100.25 | 18.81 K | $605.81 M |
| 09/18/2026 | $99.16 | $99.01 (-0.15%) | $100.48 | $97.65 | 38.01 K | $583.87 M |
| 09/17/2026 | $99.61 | $100.00 (0.39%) | $101.09 | $99.35 | 15.84 K | $589.71 M |
| 09/16/2026 | $97.73 | $98.21 (0.49%) | $99.72 | $95.11 | 16.80 K | $579.15 M |
| 09/15/2026 | $98.72 | $96.80 (-1.94%) | $99.60 | $96.50 | 23.43 K | $570.84 M |
| 09/14/2026 | $98.51 | $98.13 (-0.39%) | $101.21 | $96.14 | 43.30 K | $578.68 M |
| 09/11/2026 | $102.37 | $103.15 (0.76%) | $105.38 | $101.01 | 24.82 K | $608.29 M |
| 09/10/2026 | $101.18 | $100.36 (-0.81%) | $102.25 | $100.05 | 26.92 K | $591.83 M |
| 09/09/2026 | $102.31 | $103.51 (1.17%) | $103.52 | $102.17 | 25.60 K | $610.41 M |
| 09/08/2026 | $103.50 | $103.25 (-0.24%) | $104.91 | $101.85 | 15.83 K | $608.88 M |
| 09/04/2026 | $102.01 | $103.47 (1.43%) | $103.58 | $100.99 | 18.60 K | $610.17 M |
| 09/03/2026 | $102.61 | $102.40 (-0.2%) | $103.01 | $100.34 | 47.20 K | $603.86 M |
| 09/02/2026 | $102.99 | $104.46 (1.43%) | $104.85 | $100.64 | 48.80 K | $616.01 M |
| 09/01/2026 | $103.51 | $103.57 (0.06%) | $108.83 | $102.02 | 43.90 K | $610.76 M |
| 08/31/2026 | $102.47 | $102.06 (-0.4%) | $103.15 | $100.76 | 25.80 K | $601.86 M |
| 08/28/2026 | $102.67 | $102.33 (-0.33%) | $104.24 | $102.02 | 26.90 K | $603.45 M |
| 08/27/2026 | $102.62 | $102.52 (-0.1%) | $104.04 | $101.13 | 30.46 K | $604.57 M |
| 08/26/2026 | $99.62 | $100.35 (0.73%) | $100.87 | $99.62 | 35.41 K | $591.77 M |
| 08/25/2026 | $97.91 | $98.85 (0.96%) | $99.49 | $97.01 | 28.30 K | $582.93 M |
| 08/24/2026 | $97.47 | $97.27 (-0.21%) | $97.80 | $96.05 | 36.03 K | $573.61 M |
| 08/21/2026 | $98.00 | $97.62 (-0.39%) | $98.13 | $97.62 | 8.84 K | $575.68 M |
| 08/20/2026 | $94.57 | $96.57 (2.11%) | $98.33 | $94.01 | 47.60 K | $569.48 M |
| 08/19/2026 | $97.10 | $96.80 (-0.31%) | $99.76 | $96.13 | 39.25 K | $570.84 M |
| 08/18/2026 | $97.36 | $95.74 (-1.66%) | $97.36 | $95.68 | 8.39 K | $564.59 M |
| 08/17/2026 | $98.99 | $98.17 (-0.83%) | $99.25 | $97.21 | 14.94 K | $578.92 M |
| 08/14/2026 | $97.75 | $97.42 (-0.34%) | $97.98 | $96.52 | 27.10 K | $574.50 M |
| 08/13/2026 | $96.43 | $97.38 (0.99%) | $98.18 | $95.95 | 28.01 K | $574.26 M |
| 08/12/2026 | $96.29 | $96.13 (-0.17%) | $96.98 | $95.90 | 18.84 K | $566.89 M |
| 08/11/2026 | $92.56 | $93.78 (1.32%) | $94.91 | $92.56 | 14.00 K | $553.03 M |
| 08/10/2026 | $91.28 | $91.97 (0.76%) | $92.61 | $90.03 | 27.60 K | $542.36 M |
| 08/07/2026 | $91.81 | $91.81 (0%) | $92.40 | $91.21 | 10.90 K | $541.41 M |
| 08/06/2026 | $89.51 | $90.19 (0.76%) | $92.49 | $89.51 | 20.32 K | $531.86 M |
| 08/05/2026 | $88.99 | $89.02 (0.03%) | $90.25 | $88.21 | 19.50 K | $524.96 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.
