Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.378	6.389	6.378	6.389	59,418	-0.04(-0.58%)
Dec 30, 2003	6.432	6.437	6.416	6.426	13,969	+0.00(+0.00%)
Dec 29, 2003	6.373	6.426	6.373	6.426	25,518	+0.04(+0.59%)
Dec 26, 2003	6.442	6.448	6.389	6.389	15,273	-0.05(-0.83%)
Dec 24, 2003	6.324	6.496	6.281	6.442	40,978	+0.17(+2.65%)
Dec 23, 2003	6.367	6.367	6.276	6.276	45,262	-0.10(-1.60%)
Dec 22, 2003	6.362	6.383	6.362	6.378	11,175	+0.06(+0.93%)
Dec 19, 2003	6.319	6.319	6.314	6.319	7,264	-0.02(-0.25%)
Dec 18, 2003	6.222	6.335	6.212	6.335	76,369	+0.13(+2.16%)
Dec 17, 2003	6.201	6.228	6.131	6.201	86,613	-0.08(-1.20%)
Dec 16, 2003	6.292	6.308	6.254	6.276	48,801	-0.03(-0.51%)
Dec 15, 2003	6.340	6.340	6.308	6.308	31,479	-0.09(-1.34%)
Dec 12, 2003	6.238	6.416	6.238	6.394	63,889	+0.18(+2.85%)
Dec 11, 2003	6.179	6.228	6.174	6.217	25,891	+0.12(+2.03%)
Dec 10, 2003	6.190	6.190	6.093	6.093	43,213	-0.11(-1.82%)
Dec 09, 2003	6.185	6.249	6.185	6.206	17,695	+0.01(+0.09%)
Dec 08, 2003	6.222	6.222	6.190	6.201	22,538	-0.02(-0.35%)
Dec 05, 2003	6.297	6.303	6.265	6.222	43,213	-0.09(-1.36%)
Dec 04, 2003	6.244	6.308	6.244	6.308	30,733	+0.05(+0.86%)
Dec 03, 2003	6.249	6.254	6.249	6.254	88,849	-0.02(-0.34%)
Dec 02, 2003	6.244	6.281	6.238	6.276	103,191	+0.02(+0.34%)
Dec 01, 2003	6.244	6.254	6.244	6.254	53,085	+0.04(+0.60%)
Nov 28, 2003	6.222	6.222	6.190	6.217	8,195	-0.05(-0.77%)
Nov 26, 2003	6.265	6.265	6.265	6.265	6,891	-0.02(-0.26%)
Nov 25, 2003	6.195	6.281	6.195	6.281	19,930	+0.04(+0.69%)
Nov 24, 2003	6.217	6.238	6.190	6.238	34,273	+0.08(+1.22%)
Nov 21, 2003	6.093	6.147	6.093	6.163	14,156	+0.09(+1.41%)
Nov 20, 2003	6.120	6.169	6.120	6.077	84,937	-0.24(-3.82%)
Nov 19, 2003	6.287	6.319	6.276	6.319	31,106	-0.07(-1.09%)
Nov 18, 2003	6.399	6.410	6.389	6.389	35,763	+0.00(+0.00%)
Nov 17, 2003	6.389	6.405	6.340	6.389	113,995	-0.24(-3.64%)
Nov 14, 2003	6.630	6.641	6.620	6.630	54,017	-0.01(-0.08%)
Nov 13, 2003	6.550	6.636	6.550	6.636	237,862	+0.06(+0.90%)
Nov 12, 2003	6.442	6.577	6.442	6.577	70,222	+0.13(+2.00%)
Nov 11, 2003	6.496	6.507	6.469	6.448	135,043	-0.10(-1.56%)
Nov 10, 2003	6.550	6.566	6.550	6.550	59,791	+0.00(+0.00%)
Nov 07, 2003	6.496	6.560	6.496	6.550	45,821	+0.10(+1.50%)
Nov 06, 2003	6.383	6.453	6.383	6.453	133,925	-0.15(-2.28%)
Nov 05, 2003	6.555	6.603	6.550	6.603	39,302	+0.02(+0.24%)
Nov 04, 2003	6.555	6.587	6.555	6.587	6,519	-0.02(-0.24%)
Nov 03, 2003	6.544	6.603	6.539	6.603	51,037	+0.16(+2.50%)
Oct 31, 2003	6.378	6.378	6.378	6.442	35,204	-0.03(-0.42%)
Oct 30, 2003	6.469	6.469	6.469	6.469	74,692	-0.05(-0.82%)
Oct 29, 2003	6.491	6.528	6.491	6.523	77,300	-0.01(-0.08%)
Oct 28, 2003	6.442	6.555	6.442	6.528	239,538	+0.23(+3.67%)
Oct 27, 2003	6.292	6.319	6.292	6.297	34,831	+0.05(+0.86%)
Oct 24, 2003	6.222	6.260	6.206	6.244	21,979	-0.03(-0.51%)
Oct 23, 2003	6.308	6.308	6.206	6.276	78,418	-0.12(-1.93%)
Oct 22, 2003	6.496	6.496	6.389	6.399	364,150	-0.15(-2.30%)
Oct 21, 2003	6.448	6.593	6.448	6.550	49,174	+0.08(+1.24%)
Oct 20, 2003	6.501	6.501	6.464	6.469	197,256	+0.05(+0.75%)
Oct 17, 2003	6.464	6.501	6.421	6.421	258,724	-0.03(-0.42%)
Oct 16, 2003	6.464	6.496	6.426	6.448	47,311	+0.06(+0.92%)
Oct 15, 2003	6.351	6.442	6.351	6.389	122,004	+0.06(+0.93%)
Oct 14, 2003	6.362	6.362	6.228	6.330	88,476	-0.09(-1.34%)
Oct 13, 2003	6.389	6.496	6.394	6.416	167,453	+0.05(+0.84%)
Oct 10, 2003	6.426	6.442	6.346	6.362	101,515	-0.03(-0.42%)
Oct 09, 2003	6.416	6.421	6.389	6.389	77,859	+0.11(+1.71%)
Oct 08, 2003	6.378	6.378	6.281	6.281	46,194	-0.07(-1.10%)
Oct 07, 2003	6.254	6.335	6.244	6.351	96,858	+0.10(+1.55%)
Oct 06, 2003	6.308	6.335	6.254	6.254	65,006	+0.02(+0.34%)
Oct 03, 2003	6.244	6.244	6.174	6.233	67,242	+0.04(+0.61%)
Oct 02, 2003	5.954	6.195	5.954	6.195	248,106	+0.26(+4.43%)