Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.303	6.335	6.287	6.292	332,671	+0.06(+1.03%)
May 27, 2004	6.174	6.254	6.174	6.228	94,250	+0.08(+1.22%)
May 26, 2004	6.163	6.163	6.126	6.152	18,812	+0.03(+0.53%)
May 25, 2004	6.147	6.147	6.067	6.120	36,321	+0.09(+1.51%)
May 24, 2004	6.056	6.061	6.013	6.029	23,655	+0.02(+0.27%)
May 21, 2004	6.013	6.120	6.013	6.013	331,554	+0.13(+2.28%)
May 20, 2004	5.932	5.932	5.879	5.879	37,253	-0.09(-1.44%)
May 19, 2004	5.948	6.099	5.884	5.965	100,956	+0.25(+4.42%)
May 18, 2004	5.503	5.739	5.503	5.712	57,928	+0.13(+2.31%)
May 17, 2004	5.664	5.664	5.476	5.583	44,703	-0.32(-5.37%)
May 14, 2004	5.948	5.948	5.744	5.900	45,076	-0.10(-1.70%)
May 13, 2004	6.013	6.056	5.959	6.002	27,194	-0.06(-1.06%)
May 12, 2004	6.040	6.067	5.852	6.067	61,467	+0.08(+1.35%)
May 11, 2004	5.771	5.991	5.771	5.986	101,142	+0.32(+5.69%)
May 10, 2004	5.959	5.965	5.476	5.664	386,502	-0.46(-7.54%)
May 07, 2004	6.013	6.265	6.013	6.126	274,184	-0.17(-2.65%)
May 06, 2004	6.442	6.480	6.254	6.292	97,603	-0.14(-2.25%)
May 05, 2004	6.308	6.437	6.260	6.437	66,869	-0.14(-2.12%)
May 04, 2004	6.630	6.652	6.550	6.577	36,694	+0.08(+1.24%)
May 03, 2004	6.432	6.512	6.421	6.496	23,469	+0.01(+0.17%)
Apr 30, 2004	6.523	6.550	6.421	6.485	97,417	-0.20(-3.05%)
Apr 29, 2004	6.764	6.802	6.689	6.689	62,585	-0.21(-3.11%)
Apr 28, 2004	7.054	7.054	6.904	6.904	155,532	-0.19(-2.72%)
Apr 27, 2004	7.113	7.151	7.049	7.097	51,037	-0.10(-1.34%)
Apr 26, 2004	7.124	7.221	7.124	7.194	46,566	-0.04(-0.52%)
Apr 23, 2004	7.242	7.275	7.221	7.232	34,645	-0.06(-0.88%)
Apr 22, 2004	7.205	7.307	7.194	7.296	162,051	-0.04(-0.59%)
Apr 21, 2004	7.215	7.339	7.215	7.339	69,104	+0.11(+1.56%)
Apr 20, 2004	7.253	7.285	7.226	7.226	57,742	-0.01(-0.15%)
Apr 19, 2004	7.253	7.253	7.205	7.237	18,812	-0.04(-0.59%)
Apr 16, 2004	7.317	7.328	7.253	7.280	38,370	+0.01(+0.15%)
Apr 15, 2004	7.344	7.350	7.140	7.269	81,584	-0.09(-1.24%)
Apr 14, 2004	7.350	7.382	7.344	7.360	253,508	+0.01(+0.07%)
Apr 13, 2004	7.409	7.409	7.355	7.355	39,115	-0.02(-0.29%)
Apr 12, 2004	7.393	7.409	7.334	7.377	63,330	+0.13(+1.85%)
Apr 08, 2004	7.328	7.339	7.194	7.242	70,967	-0.05(-0.66%)
Apr 07, 2004	7.280	7.328	7.275	7.291	45,262	+0.01(+0.15%)
Apr 06, 2004	7.532	7.532	7.280	7.280	99,093	-0.25(-3.35%)
Apr 05, 2004	7.516	7.618	7.505	7.532	59,418	+0.07(+0.94%)
Apr 02, 2004	7.559	7.570	7.436	7.462	118,092	-0.08(-1.07%)
Apr 01, 2004	7.301	7.543	7.296	7.543	159,257	+0.24(+3.31%)
Mar 31, 2004	7.215	7.323	7.194	7.301	63,889	+0.13(+1.87%)
Mar 30, 2004	7.210	7.210	7.087	7.167	47,311	-0.04(-0.60%)
Mar 29, 2004	7.194	7.248	7.140	7.210	119,210	+0.37(+5.33%)
Mar 26, 2004	6.931	6.931	6.829	6.845	43,958	-0.11(-1.62%)
Mar 25, 2004	6.872	6.958	6.856	6.958	72,271	+0.04(+0.54%)
Mar 24, 2004	6.909	6.958	6.909	6.920	107,103	+0.06(+0.94%)
Mar 23, 2004	6.979	6.979	6.818	6.856	257,792	+0.28(+4.33%)
Mar 22, 2004	6.577	6.926	6.555	6.571	496,027	-0.68(-9.33%)
Mar 19, 2004	7.387	7.393	7.221	7.248	48,615	-0.14(-1.96%)
Mar 18, 2004	7.221	7.403	7.210	7.393	71,153	+0.32(+4.56%)
Mar 17, 2004	6.979	7.071	6.979	7.071	153,483	+0.09(+1.31%)
Mar 16, 2004	6.985	7.097	6.952	6.979	81,398	-0.03(-0.38%)
Mar 15, 2004	7.087	7.113	6.969	7.006	163,914	-0.35(-4.74%)
Mar 12, 2004	7.167	7.355	7.167	7.355	67,242	+0.06(+0.81%)
Mar 11, 2004	7.436	7.446	7.296	7.296	58,301	-0.20(-2.72%)
Mar 10, 2004	7.511	7.516	7.462	7.500	136,347	-0.03(-0.43%)
Mar 09, 2004	7.505	7.570	7.505	7.532	79,908	+0.04(+0.50%)
Mar 08, 2004	7.516	7.570	7.495	7.495	180,119	-0.10(-1.27%)
Mar 05, 2004	7.677	7.683	7.591	7.591	134,298	-0.19(-2.48%)
Mar 04, 2004	7.516	7.785	7.516	7.785	336,956	+0.32(+4.32%)
Mar 03, 2004	7.468	7.489	7.409	7.462	58,115	-0.05(-0.64%)
Mar 02, 2004	7.505	7.516	7.468	7.511	90,339	+0.04(+0.58%)