Matthews International Funds - ASIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	27.52	27.61	27.61	27.61	27.52	697
May 30, 2025	27.42	27.42	27.42	27.42	27.42	141
May 29, 2025	27.72	27.72	27.72	27.72	27.72	144
May 28, 2025	27.61	27.61	27.61	27.61	27.61	100
May 27, 2025	27.77	27.78	27.78	27.78	27.77	329
May 23, 2025	27.7	27.89	27.89	27.89	27.7	600
May 22, 2025	27.82	27.79	27.79	27.82	27.79	200
May 21, 2025	28.04	27.84	27.84	28.06	27.84	729
May 20, 2025	27.78	27.83	27.83	27.83	27.78	1,500
May 19, 2025	27.7	27.88	27.88	27.88	27.7	4,300
May 16, 2025	27.83	27.86	27.86	27.86	27.83	128
May 15, 2025	27.87	27.88	27.88	27.88	27.87	244
May 14, 2025	28.04	27.99	27.99	28.04	27.99	400
May 13, 2025	27.5	27.72	27.72	27.72	27.5	3,900
May 12, 2025	27.51	27.54	27.54	27.55	27.47	3,144
May 09, 2025	27	26.8	26.8	27	26.8	52,744
May 08, 2025	26.88	26.74	26.74	26.88	26.74	2,467
May 07, 2025	26.87	26.79	26.79	26.87	26.65	1,600
May 06, 2025	26.93	27.01	27.01	27.01	26.93	400
May 05, 2025	27.11	27.08	27.08	27.13	27.08	400
May 02, 2025	26.89	26.87	26.87	26.89	26.85	800
May 01, 2025	26.13	26.05	26.05	26.13	26.05	3,700
April 30, 2025	25.8	25.97	25.97	25.97	25.75	6,000
April 29, 2025	25.78	25.8	25.8	25.82	25.76	2,600
April 28, 2025	25.81	25.74	25.74	25.81	25.72	800
April 25, 2025	25.64	25.78	25.78	25.78	25.64	2,347
April 24, 2025	25.66	25.76	25.76	25.8	25.64	2,903
April 23, 2025	25.59	25.49	25.49	25.76	25.49	5,600
April 22, 2025	25.32	25.21	25.21	25.32	25.17	9,622
April 21, 2025	24.78	24.85	24.85	24.85	24.73	2,018
April 17, 2025	25.09	24.91	24.91	25.09	24.91	4,534
April 16, 2025	24.81	24.73	24.73	24.93	24.73	2,932
April 15, 2025	25.16	25.07	25.07	25.16	25.07	8,402
April 14, 2025	25.03	25.02	25.02	25.09	24.93	2,805
April 11, 2025	24.64	24.81	24.81	24.81	24.38	4,100
April 10, 2025	25.71	23.99	23.99	25.71	23.85	3,000
April 09, 2025	23	24.38	24.38	26.05	22.96	20,500
April 08, 2025	24.06	22.82	22.82	24.06	22.7	644,600
April 07, 2025	23.4	23.31	23.31	24.15	23	3,400
April 04, 2025	25.5	24.18	24.18	25.5	23.99	5,100
April 03, 2025	26	25.54	25.54	26	25.51	7,000
April 02, 2025	26.13	26.22	26.22	26.22	26.13	400
April 01, 2025	25.97	26.08	26.08	26.08	25.97	900
March 31, 2025	25.75	26.04	26.04	26.04	25.75	2,000
March 28, 2025	26.43	26.18	26.18	26.43	26.12	5,200
March 27, 2025	26.63	26.66	26.66	26.66	26.63	500
March 26, 2025	26.67	26.47	26.47	26.67	26.45	1,700
March 25, 2025	26.73	26.73	26.73	26.73	26.73	200
March 24, 2025	26.89	26.86	26.86	26.92	26.86	1,907
March 21, 2025	26.67	26.73	26.73	26.82	26.66	8,423
March 20, 2025	26.93	26.88	26.88	26.93	26.83	5,848
March 19, 2025	27.39	27.3	27.3	27.39	27.28	2,605
March 18, 2025	27.45	27.29	27.29	27.45	27.24	1,946
March 17, 2025	27.46	27.46	27.46	27.46	27.46	100
March 14, 2025	26.85	26.97	26.97	26.97	26.85	565
March 13, 2025	26.34	26.34	26.34	26.34	26.34	100
March 12, 2025	26.47	26.45	26.45	26.47	26.45	933
March 11, 2025	26.46	26.32	26.32	26.46	26.25	3,341
March 10, 2025	26.35	26.07	26.07	26.35	25.95	2,900
March 07, 2025	27.04	26.92	26.92	27.04	26.92	346

Matthews International Funds (ASIA) AMEX