Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.273	4.300	4.257	4.257	247,361	-0.08(-1.86%)
Apr 29, 2003	4.316	4.386	4.316	4.338	212,343	+0.08(+1.76%)
Apr 28, 2003	4.182	4.263	4.182	4.263	100,770	+0.03(+0.63%)
Apr 25, 2003	4.263	4.273	4.188	4.236	32,596	-0.14(-3.31%)
Apr 24, 2003	4.402	4.413	4.359	4.381	61,840	-0.16(-3.55%)
Apr 23, 2003	4.537	4.553	4.467	4.542	78,045	-0.02(-0.47%)
Apr 22, 2003	4.537	4.563	4.515	4.563	35,390	-0.02(-0.35%)
Apr 21, 2003	4.569	4.596	4.563	4.579	77,114	+0.04(+0.95%)
Apr 17, 2003	4.499	4.537	4.499	4.537	67,242	+0.04(+0.96%)
Apr 16, 2003	4.537	4.537	4.467	4.494	184,962	+0.05(+1.09%)
Apr 15, 2003	4.499	4.499	4.429	4.445	33,155	-0.04(-0.84%)
Apr 14, 2003	4.418	4.488	4.392	4.483	73,575	+0.04(+0.85%)
Apr 11, 2003	4.435	4.456	4.435	4.445	34,831	-0.01(-0.12%)
Apr 10, 2003	4.461	4.461	4.429	4.451	471,626	-0.02(-0.36%)
Apr 09, 2003	4.499	4.499	4.445	4.467	99,280	-0.03(-0.72%)
Apr 08, 2003	4.617	4.617	4.435	4.499	24,959	-0.13(-2.90%)
Apr 07, 2003	4.644	4.665	4.633	4.633	29,802	+0.12(+2.74%)
Apr 04, 2003	4.617	4.617	4.494	4.510	127,778	-0.01(-0.12%)
Apr 03, 2003	4.563	4.563	4.515	4.515	5,960	-0.01(-0.12%)
Apr 02, 2003	4.504	4.520	4.499	4.520	36,508	+0.06(+1.45%)
Apr 01, 2003	4.451	4.467	4.418	4.456	120,328	+0.02(+0.48%)
Mar 31, 2003	4.563	4.563	4.413	4.435	15,273	-0.21(-4.62%)
Mar 28, 2003	4.649	4.649	4.649	4.649	931	+0.00(+0.00%)
Mar 27, 2003	4.655	4.671	4.649	4.649	5,029	-0.02(-0.46%)
Mar 26, 2003	4.778	4.800	4.671	4.671	79,722	-0.05(-1.14%)
Mar 25, 2003	4.714	4.735	4.714	4.724	143,983	-0.01(-0.11%)
Mar 24, 2003	4.891	4.896	4.730	4.730	21,420	-0.19(-3.93%)
Mar 21, 2003	4.843	4.939	4.843	4.923	26,636	+0.13(+2.80%)
Mar 20, 2003	4.778	4.789	4.773	4.789	49,360	+0.08(+1.59%)
Mar 19, 2003	4.719	4.719	4.708	4.714	1,490	-0.02(-0.34%)
Mar 18, 2003	4.724	4.735	4.698	4.730	63,889	+0.16(+3.53%)
Mar 17, 2003	4.472	4.606	4.456	4.569	47,684	+0.00(+0.00%)
Mar 14, 2003	4.563	4.574	4.558	4.569	49,360	+0.01(+0.24%)
Mar 13, 2003	4.375	4.558	4.375	4.558	43,027	+0.20(+4.69%)
Mar 12, 2003	4.327	4.354	4.295	4.354	27,381	+0.08(+1.88%)
Mar 11, 2003	4.231	4.284	4.231	4.273	39,674	+0.01(+0.25%)
Mar 10, 2003	4.273	4.284	4.263	4.263	16,391	-0.06(-1.49%)
Mar 07, 2003	4.263	4.327	4.263	4.327	35,763	-0.04(-0.86%)
Mar 06, 2003	4.370	4.392	4.338	4.365	81,584	-0.04(-0.85%)
Mar 05, 2003	4.440	4.445	4.402	4.402	650,442	-0.08(-1.80%)
Mar 04, 2003	4.537	4.537	4.483	4.483	430,648	-0.08(-1.65%)
Mar 03, 2003	4.547	4.596	4.547	4.558	265,243	+0.06(+1.31%)
Feb 28, 2003	4.531	4.531	4.494	4.499	30,733	-0.03(-0.71%)
Feb 27, 2003	4.520	4.531	4.520	4.531	6,705	+0.01(+0.24%)
Feb 26, 2003	4.558	4.558	4.520	4.520	1,676	-0.06(-1.29%)
Feb 25, 2003	4.601	4.601	4.537	4.579	54,017	-0.08(-1.61%)
Feb 24, 2003	4.676	4.698	4.655	4.655	135,788	-0.01(-0.23%)
Feb 21, 2003	4.601	4.665	4.601	4.665	287,409	+0.03(+0.70%)
Feb 20, 2003	4.639	4.644	4.628	4.633	13,597	-0.03(-0.69%)
Feb 19, 2003	4.665	4.671	4.628	4.665	135,415	-0.07(-1.47%)
Feb 18, 2003	4.644	4.762	4.644	4.735	9,127	+0.18(+4.01%)
Feb 14, 2003	4.537	4.553	4.537	4.553	8,009	-0.04(-0.82%)
Feb 13, 2003	4.606	4.606	4.520	4.590	13,224	-0.07(-1.50%)
Feb 12, 2003	4.649	4.671	4.649	4.660	35,018	+0.02(+0.35%)
Feb 11, 2003	4.671	4.681	4.644	4.644	71,712	-0.02(-0.35%)
Feb 10, 2003	4.692	4.783	4.612	4.660	77,673	-0.04(-0.91%)
Feb 07, 2003	4.762	4.762	4.703	4.703	63,330	-0.14(-2.99%)
Feb 06, 2003	4.853	4.853	4.832	4.848	12,107	-0.14(-2.90%)
Feb 05, 2003	5.047	5.095	4.961	4.993	27,194	-0.01(-0.11%)
Feb 04, 2003	4.998	4.998	4.998	4.998	1,117	-0.05(-1.06%)
Feb 03, 2003	5.014	5.063	5.014	5.052	3,911	+0.05(+1.07%)
Jan 31, 2003	5.030	5.047	4.993	4.998	12,852	-0.03(-0.64%)
Jan 30, 2003	5.036	5.116	5.025	5.030	25,332	+0.05(+0.97%)
Jan 29, 2003	5.004	5.004	4.982	4.982	558	-0.08(-1.49%)
Jan 28, 2003	5.068	5.068	5.025	5.057	49,360	-0.01(-0.11%)
Jan 27, 2003	5.073	5.079	5.041	5.063	56,252	-0.01(-0.21%)
Jan 24, 2003	5.181	5.181	5.073	5.073	21,234	-0.14(-2.78%)
Jan 23, 2003	5.208	5.218	5.170	5.218	10,430	+0.12(+2.42%)
Jan 22, 2003	5.095	5.095	5.095	5.095	186	+0.01(+0.11%)
Jan 21, 2003	5.047	5.122	5.047	5.089	198,746	-0.01(-0.21%)
Jan 17, 2003	5.111	5.116	5.100	5.100	19,930	-0.06(-1.25%)
Jan 16, 2003	5.154	5.197	5.154	5.165	26,822	-0.02(-0.31%)
Jan 15, 2003	5.240	5.240	5.165	5.181	501,056	-0.03(-0.52%)
Jan 14, 2003	5.191	5.208	5.181	5.208	75,065	+0.02(+0.41%)
Jan 13, 2003	5.310	5.310	5.186	5.186	120,886	-0.02(-0.31%)
Jan 10, 2003	5.181	5.213	5.143	5.202	8,754	-0.01(-0.10%)
Jan 09, 2003	5.143	5.234	5.143	5.208	15,087	+0.03(+0.52%)
Jan 08, 2003	5.132	5.181	5.106	5.181	100,211	+0.09(+1.79%)
Jan 07, 2003	5.095	5.095	5.057	5.089	43,400	+0.00(+0.00%)
Jan 06, 2003	4.998	5.100	4.998	5.089	125,543	+0.14(+2.93%)
Jan 03, 2003	4.859	4.966	4.859	4.945	134,111	+0.06(+1.21%)
Jan 02, 2003	4.746	4.934	4.714	4.885	43,772	+0.16(+3.41%)
Dec 31, 2002	4.590	4.724	4.590	4.724	18,067	+0.13(+2.92%)
Dec 30, 2002	4.579	4.590	4.547	4.590	47,125	-0.04(-0.81%)
Dec 27, 2002	4.644	4.687	4.617	4.628	36,321	-0.07(-1.49%)
Dec 26, 2002	4.698	4.778	4.628	4.698	27,567	-0.03(-0.57%)
Dec 24, 2002	4.730	4.730	4.724	4.724	3,539	-0.06(-1.23%)
Dec 23, 2002	4.853	4.853	4.805	4.783	11,548	+0.04(+0.79%)
Dec 20, 2002	4.687	4.746	4.687	4.746	9,872	+0.06(+1.26%)
Dec 19, 2002	4.692	4.692	4.687	4.687	4,284	-0.01(-0.11%)
Dec 18, 2002	4.692	4.692	4.692	4.692	8,754	+0.00(+0.00%)
Dec 17, 2002	4.671	4.735	4.671	4.692	67,987	-0.02(-0.46%)
Dec 16, 2002	4.671	4.724	4.671	4.714	89,594	+0.10(+2.09%)
Dec 13, 2002	4.783	4.783	4.596	4.617	135,974	-0.20(-4.12%)
Dec 12, 2002	4.848	4.848	4.816	4.816	4,284	-0.08(-1.64%)
Dec 11, 2002	4.928	4.939	4.832	4.896	538,868	-0.04(-0.87%)
Dec 10, 2002	4.896	4.939	4.891	4.939	12,666	+0.01(+0.22%)
Dec 09, 2002	4.912	4.982	4.896	4.928	83,074	+0.05(+0.99%)
Dec 06, 2002	4.885	4.885	4.880	4.880	7,078	-0.01(-0.11%)
Dec 05, 2002	4.859	4.896	4.859	4.885	59,977	-0.01(-0.11%)
Dec 04, 2002	4.993	4.993	4.859	4.891	54,576	-0.18(-3.60%)
Dec 03, 2002	4.966	5.073	4.961	5.073	71,712	+0.16(+3.28%)
Dec 02, 2002	4.993	4.993	4.912	4.912	98,348	-0.02(-0.44%)
Nov 29, 2002	5.004	5.036	4.928	4.934	64,075	-0.06(-1.18%)
Nov 27, 2002	5.020	5.047	4.971	4.993	92,946	-0.01(-0.21%)
Nov 26, 2002	5.025	5.041	5.004	5.004	13,411	-0.07(-1.38%)
Nov 25, 2002	5.047	5.095	5.041	5.073	20,675	+0.02(+0.32%)
Nov 22, 2002	5.063	5.127	5.047	5.057	12,107	+0.05(+0.96%)
Nov 21, 2002	4.923	5.009	4.923	5.009	63,703	+0.02(+0.32%)
Nov 20, 2002	4.993	4.998	4.928	4.993	36,135	-0.05(-1.06%)
Nov 19, 2002	5.127	5.127	5.041	5.047	65,006	-0.09(-1.78%)
Nov 18, 2002	5.095	5.138	5.095	5.138	29,430	-0.01(-0.10%)
Nov 15, 2002	5.186	5.186	5.063	5.143	72,457	+0.03(+0.63%)
Nov 14, 2002	5.009	5.122	5.009	5.111	56,066	+0.05(+0.95%)
Nov 13, 2002	5.009	5.089	5.009	5.063	39,115	+0.00(+0.00%)
Nov 12, 2002	4.993	5.084	4.993	5.063	21,234	+0.09(+1.84%)
Nov 11, 2002	4.993	4.993	4.966	4.971	33,527	-0.14(-2.83%)
Nov 08, 2002	5.106	5.116	5.106	5.116	3,725	+0.04(+0.74%)
Nov 07, 2002	5.073	5.100	5.057	5.079	58,115	-0.02(-0.32%)
Nov 06, 2002	5.057	5.095	5.057	5.095	69,849	+0.13(+2.71%)
Nov 05, 2002	5.014	5.014	4.912	4.961	213,275	-0.08(-1.49%)
Nov 04, 2002	4.907	5.063	4.885	5.036	310,133	+0.13(+2.63%)
Nov 01, 2002	4.869	4.918	4.843	4.907	6,333	-0.02(-0.33%)
Oct 31, 2002	4.939	4.966	4.923	4.923	29,802	+0.02(+0.44%)
Oct 30, 2002	4.832	4.902	4.810	4.902	75,810	+0.05(+1.00%)
Oct 29, 2002	4.853	4.859	4.816	4.853	53,458	-0.01(-0.22%)
Oct 28, 2002	4.880	4.880	4.859	4.864	39,488	-0.02(-0.33%)
Oct 25, 2002	4.832	4.880	4.832	4.880	72,457	+0.03(+0.66%)
Oct 24, 2002	4.848	4.907	4.848	4.848	237,862	-0.02(-0.44%)
Oct 23, 2002	4.805	4.902	4.757	4.869	185,521	+0.23(+4.98%)
Oct 22, 2002	4.612	4.660	4.596	4.639	101,887	-0.12(-2.59%)
Oct 21, 2002	4.644	4.762	4.644	4.762	192,040	+0.11(+2.43%)
Oct 18, 2002	4.590	4.676	4.590	4.649	81,957	+0.19(+4.21%)
Oct 17, 2002	4.402	4.461	4.322	4.461	76,928	+0.27(+6.54%)
Oct 16, 2002	4.247	4.290	4.188	4.188	74,320	-0.09(-2.13%)
Oct 15, 2002	4.188	4.284	4.155	4.279	75,065	+0.33(+8.29%)
Oct 14, 2002	4.005	4.010	3.914	3.951	85,123	-0.05(-1.21%)
Oct 11, 2002	3.941	4.005	3.935	4.000	58,301	-0.04(-1.06%)
Oct 10, 2002	4.016	4.043	3.946	4.043	37,067	-0.04(-0.92%)
Oct 09, 2002	4.182	4.182	4.080	4.080	30,361	-0.11(-2.69%)
Oct 08, 2002	4.080	4.198	4.080	4.193	30,733	+0.11(+2.76%)
Oct 07, 2002	4.080	4.096	4.037	4.080	51,782	-0.15(-3.55%)
Oct 04, 2002	4.198	4.263	4.198	4.231	73,947	+0.08(+1.94%)
Oct 03, 2002	4.214	4.214	4.150	4.150	32,410	-0.10(-2.28%)
Oct 02, 2002	4.214	4.268	4.209	4.247	82,329	+0.01(+0.13%)
Oct 01, 2002	4.268	4.273	4.214	4.241	94,995	-0.04(-0.88%)
Sep 30, 2002	4.290	4.295	4.166	4.279	46,380	-0.04(-0.99%)
Sep 27, 2002	4.300	4.349	4.300	4.322	46,566	-0.05(-1.23%)
Sep 26, 2002	4.429	4.483	4.375	4.375	16,205	-0.03(-0.61%)
Sep 25, 2002	4.370	4.402	4.322	4.402	52,527	+0.01(+0.24%)
Sep 24, 2002	4.359	4.456	4.359	4.392	98,534	-0.03(-0.61%)
Sep 23, 2002	4.488	4.488	4.408	4.418	33,900	-0.13(-2.83%)
Sep 20, 2002	4.558	4.558	4.515	4.547	147,150	+0.01(+0.24%)
Sep 19, 2002	4.633	4.644	4.537	4.537	90,152	-0.06(-1.40%)
Sep 18, 2002	4.724	4.724	4.596	4.601	41,164	-0.23(-4.78%)
Sep 17, 2002	4.912	4.912	4.805	4.832	114,181	+0.13(+2.86%)
Sep 16, 2002	4.714	4.714	4.671	4.698	126,847	-0.12(-2.56%)
Sep 13, 2002	4.714	4.821	4.714	4.821	6,351,685	+0.06(+1.35%)
Sep 12, 2002	4.767	4.767	4.757	4.757	180,678	-0.05(-1.01%)
Sep 11, 2002	4.869	4.880	4.805	4.805	81,584	-0.06(-1.32%)
Sep 10, 2002	4.891	4.891	4.864	4.869	558,799	+0.05(+1.00%)
Sep 09, 2002	4.778	4.821	4.773	4.821	59,977	+0.02(+0.34%)
Sep 06, 2002	4.617	4.805	4.617	4.805	56,066	+0.20(+4.31%)
Sep 05, 2002	4.730	4.730	4.606	4.606	110,083	-0.14(-3.05%)
Sep 04, 2002	4.751	4.751	4.724	4.751	53,831	-0.02(-0.45%)
Sep 03, 2002	4.923	4.923	4.773	4.773	122,190	-0.20(-4.10%)
Aug 30, 2002	5.111	5.116	4.966	4.977	103,191	-0.16(-3.03%)
Aug 29, 2002	5.191	5.191	5.132	5.132	99,093	-0.06(-1.24%)
Aug 28, 2002	5.229	5.234	5.197	5.197	33,341	-0.11(-2.12%)
Aug 27, 2002	5.261	5.315	5.261	5.310	4,284	+0.00(+0.00%)
Aug 26, 2002	5.315	5.315	5.299	5.310	5,960	-0.06(-1.10%)
Aug 23, 2002	5.369	5.374	5.267	5.369	10,673,067	+0.01(+0.10%)
Aug 22, 2002	5.369	5.369	5.353	5.363	56,997	+0.00(+0.00%)
Aug 21, 2002	5.320	5.396	5.320	5.363	21,048	+0.01(+0.10%)
Aug 20, 2002	5.422	5.422	5.358	5.358	3,166	-0.08(-1.38%)
Aug 16, 2002	5.535	5.551	5.369	5.433	84,751	-0.18(-3.16%)
Aug 15, 2002	5.691	5.691	5.583	5.610	76,369	+0.03(+0.48%)
Aug 14, 2002	5.481	5.616	5.481	5.583	28,871	+0.15(+2.77%)
Aug 13, 2002	5.422	5.514	5.422	5.433	56,066	-0.03(-0.49%)
Aug 12, 2002	5.438	5.460	5.438	5.460	19,185	+0.35(+6.94%)
Aug 07, 2002	5.047	5.106	5.047	5.106	36,880	+0.02(+0.32%)
Aug 06, 2002	4.993	5.111	4.987	5.089	83,447	+0.19(+3.95%)
Aug 05, 2002	4.993	5.025	4.896	4.896	70,781	-0.27(-5.20%)
Aug 02, 2002	5.261	5.261	5.165	5.165	53,272	-0.05(-0.93%)
Aug 01, 2002	5.261	5.261	5.213	5.213	36,694	-0.07(-1.32%)
Jul 31, 2002	5.310	5.342	5.277	5.283	13,038	-0.10(-1.80%)
Jul 30, 2002	5.379	5.379	5.315	5.379	52,713	+0.03(+0.60%)
Jul 29, 2002	5.181	5.347	5.181	5.347	24,400	+0.16(+3.11%)
Jul 26, 2002	5.234	5.234	5.132	5.186	7,823	-0.05(-0.92%)
Jul 25, 2002	5.583	5.610	5.154	5.234	85,123	-0.40(-7.14%)
Jul 24, 2002	5.422	5.637	5.320	5.637	34,273	+0.01(+0.19%)
Jul 23, 2002	5.653	5.825	5.583	5.626	103,191	+0.02(+0.29%)
Jul 22, 2002	5.744	5.744	5.610	5.610	43,027	-0.33(-5.52%)
Jul 19, 2002	6.099	6.099	5.938	5.938	54,389	-0.27(-4.41%)
Jul 17, 2002	6.206	6.228	6.206	6.212	13,969	+0.21(+3.58%)
Jul 12, 2002	6.093	6.147	5.997	5.997	53,085	+0.39(+6.89%)
Jul 11, 2002	5.610	5.637	5.573	5.610	65,006	-0.09(-1.60%)
Jul 10, 2002	5.707	5.707	5.702	5.702	11,362	-0.06(-1.03%)
Jul 09, 2002	5.932	5.932	5.723	5.761	34,645	-0.20(-3.33%)
Jul 08, 2002	5.750	5.959	5.750	5.959	99,466	+0.21(+3.64%)
Jul 05, 2002	5.723	5.777	5.702	5.750	54,203	+0.12(+2.10%)
Jul 04, 2002	5.621	5.632	5.557	5.632	36,321	+0.00(+0.00%)
Jul 03, 2002	5.621	5.632	5.557	5.632	36,321	+0.06(+1.16%)
Jul 02, 2002	5.669	5.669	5.557	5.567	36,135	-0.15(-2.63%)
Jul 01, 2002	5.771	5.777	5.712	5.718	1,136,225	-0.24(-4.05%)
Jun 28, 2002	5.959	5.959	5.948	5.959	11,548	+0.00(+0.00%)
Jun 27, 2002	5.820	5.959	5.777	5.959	34,273	+0.11(+1.83%)
Jun 26, 2002	5.691	5.852	5.685	5.852	26,263	-0.08(-1.27%)
Jun 25, 2002	5.879	5.943	5.879	5.927	54,017	+0.01(+0.18%)
Jun 21, 2002	5.889	5.938	5.889	5.916	8,940	+0.04(+0.64%)
Jun 20, 2002	5.911	5.911	5.879	5.879	3,725	-0.03(-0.54%)
Jun 19, 2002	5.948	6.002	5.879	5.911	5,904,646	-0.21(-3.42%)
Jun 18, 2002	6.093	6.120	6.067	6.120	10,617	-0.03(-0.44%)
Jun 17, 2002	6.040	6.147	6.040	6.147	26,822	+0.09(+1.51%)
Jun 14, 2002	6.131	6.131	5.959	6.056	36,880	-0.06(-0.97%)
Jun 12, 2002	6.110	6.115	6.110	6.115	2,421	+0.01(+0.09%)
Jun 11, 2002	6.120	6.120	6.110	6.110	16,577	-0.06(-1.04%)
Jun 10, 2002	6.099	6.212	6.099	6.174	8,568	+0.08(+1.32%)
Jun 07, 2002	6.142	6.142	6.067	6.093	5,960	-0.16(-2.58%)
Jun 06, 2002	6.281	6.281	6.254	6.254	3,166	-0.05(-0.85%)
Jun 05, 2002	6.233	6.308	6.233	6.308	3,911	-0.13(-2.08%)
May 31, 2002	6.249	6.496	6.249	6.442	37,067	+0.16(+2.56%)
May 29, 2002	6.228	6.281	6.228	6.281	1,303	+0.05(+0.86%)
May 28, 2002	6.335	6.335	6.228	6.228	40,419	-0.10(-1.53%)
May 27, 2002	6.281	6.496	6.281	6.324	38,929	+0.00(+0.00%)
May 24, 2002	6.281	6.496	6.281	6.324	38,929	+0.13(+2.17%)
May 23, 2002	6.281	6.389	6.136	6.190	41,723	+0.02(+0.26%)
May 22, 2002	6.067	6.212	6.067	6.174	62,026	+0.06(+1.05%)
May 21, 2002	6.174	6.174	6.099	6.110	13,783	-0.14(-2.32%)
May 20, 2002	6.335	6.335	6.254	6.254	40,978	-0.21(-3.32%)
May 17, 2002	6.416	6.469	6.416	6.469	10,989	-0.03(-0.50%)
May 16, 2002	6.475	6.501	6.389	6.501	32,410	-0.05(-0.82%)
May 15, 2002	6.496	6.582	6.496	6.555	24,400	+0.12(+1.83%)
May 14, 2002	6.340	6.469	6.340	6.437	42,282	+0.10(+1.61%)
May 13, 2002	6.228	6.335	6.228	6.335	25,891	+0.00(+0.00%)
May 10, 2002	6.335	6.416	6.335	6.335	14,901	+0.05(+0.85%)
May 09, 2002	6.469	6.469	6.281	6.281	10,803	-0.24(-3.70%)
May 08, 2002	6.389	6.523	6.362	6.523	63,144	+0.19(+2.97%)
May 07, 2002	6.276	6.362	6.276	6.335	32,410	+0.12(+1.99%)
May 06, 2002	6.254	6.254	6.212	6.212	50,478	-0.27(-4.14%)
May 03, 2002	6.389	6.480	6.389	6.480	48,988	+0.12(+1.86%)
May 02, 2002	6.453	6.453	6.362	6.362	54,389	-0.20(-3.03%)