Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.476	5.503	5.460	5.497	16,950	+0.08(+1.39%)
Jul 29, 2004	5.363	5.422	5.363	5.422	46,007	+0.03(+0.60%)
Jul 28, 2004	5.449	5.449	5.353	5.390	27,753	-0.10(-1.86%)
Jul 27, 2004	5.406	5.492	5.406	5.492	71,898	+0.12(+2.20%)
Jul 26, 2004	5.396	5.417	5.369	5.374	37,812	+0.00(+0.00%)
Jul 23, 2004	5.476	5.476	5.369	5.374	55,693	-0.08(-1.38%)
Jul 22, 2004	5.379	5.492	5.379	5.449	88,476	+0.03(+0.49%)
Jul 21, 2004	5.562	5.573	5.422	5.422	61,840	-0.06(-1.08%)
Jul 20, 2004	5.406	5.481	5.396	5.481	53,458	-0.05(-0.97%)
Jul 19, 2004	5.578	5.610	5.508	5.535	22,165	-0.04(-0.77%)
Jul 16, 2004	5.610	5.610	5.578	5.578	13,597	-0.05(-0.95%)
Jul 15, 2004	5.712	5.718	5.583	5.632	52,154	-0.13(-2.33%)
Jul 14, 2004	5.777	5.777	5.761	5.766	24,959	-0.06(-1.11%)
Jul 13, 2004	5.820	5.836	5.809	5.830	31,479	-0.02(-0.37%)
Jul 12, 2004	5.916	5.916	5.836	5.852	59,605	-0.06(-1.09%)
Jul 09, 2004	5.895	5.948	5.895	5.916	46,007	+0.06(+1.10%)
Jul 08, 2004	5.911	5.911	5.846	5.852	60,164	-0.11(-1.89%)
Jul 07, 2004	6.024	6.040	5.938	5.965	102,446	+0.12(+2.02%)
Jul 06, 2004	5.906	5.906	5.841	5.846	138,582	-0.06(-1.09%)
Jul 02, 2004	5.959	5.959	5.895	5.911	24,959	-0.03(-0.45%)
Jul 01, 2004	6.013	6.056	5.938	5.938	69,477	-0.13(-2.12%)
Jun 30, 2004	5.965	6.067	5.965	6.067	26,822	+0.13(+2.26%)
Jun 29, 2004	5.895	5.938	5.895	5.932	49,174	+0.04(+0.64%)
Jun 28, 2004	5.932	5.943	5.884	5.895	94,250	-0.06(-0.99%)
Jun 25, 2004	5.906	5.959	5.906	5.954	7,450	+0.07(+1.19%)
Jun 24, 2004	5.857	5.932	5.857	5.884	17,881	+0.03(+0.46%)
Jun 23, 2004	5.734	5.873	5.734	5.857	59,791	+0.18(+3.22%)
Jun 22, 2004	5.594	5.675	5.589	5.675	53,831	+0.04(+0.76%)
Jun 21, 2004	5.637	5.669	5.610	5.632	62,958	-0.05(-0.85%)
Jun 18, 2004	5.723	5.723	5.664	5.680	54,948	-0.09(-1.58%)
Jun 17, 2004	5.777	5.809	5.728	5.771	22,351	+0.03(+0.47%)
Jun 16, 2004	5.718	5.744	5.669	5.744	41,164	-0.02(-0.37%)
Jun 15, 2004	5.761	5.825	5.744	5.766	90,898	+0.06(+1.03%)
Jun 14, 2004	5.809	5.809	5.669	5.707	68,546	-0.35(-5.85%)
Jun 10, 2004	6.045	6.088	6.045	6.061	10,803	-0.01(-0.09%)
Jun 09, 2004	6.179	6.179	6.067	6.067	22,538	-0.14(-2.33%)
Jun 08, 2004	6.281	6.281	6.174	6.212	14,156	-0.04(-0.69%)
Jun 07, 2004	6.249	6.254	6.174	6.254	46,380	+0.27(+4.58%)
Jun 04, 2004	5.889	5.991	5.889	5.981	26,636	+0.09(+1.55%)
Jun 03, 2004	5.906	5.911	5.841	5.889	62,399	-0.18(-2.92%)
Jun 02, 2004	6.093	6.093	5.986	6.067	264,684	-0.11(-1.74%)
Jun 01, 2004	6.217	6.222	6.147	6.174	34,645	-0.12(-1.88%)
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%)