TaiRx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 37.300 | 37.300 | 36.500 | 36.650 | 36.650 | 194,658 |
| 2024-07-31 | 38.000 | 38.000 | 36.850 | 37.100 | 37.100 | 193,237 |
| 2024-07-30 | 37.800 | 38.600 | 36.900 | 37.950 | 37.950 | 186,604 |
| 2024-07-29 | 38.150 | 39.000 | 37.850 | 38.100 | 38.100 | 316,839 |
| 2024-07-26 | 37.600 | 39.450 | 37.350 | 37.350 | 37.350 | 133,665 |
| 2024-07-23 | 39.000 | 39.050 | 37.750 | 37.900 | 37.900 | 276,709 |
| 2024-07-22 | 38.950 | 40.000 | 37.700 | 38.450 | 38.450 | 367,191 |
| 2024-07-19 | 38.050 | 40.750 | 37.900 | 38.600 | 38.600 | 328,523 |
| 2024-07-18 | 38.450 | 38.850 | 38.050 | 38.450 | 38.450 | 65,482 |
| 2024-07-17 | 39.450 | 39.450 | 38.500 | 38.900 | 38.900 | 262,694 |
| 2024-07-16 | 39.800 | 40.150 | 39.050 | 39.400 | 39.400 | 197,541 |
| 2024-07-15 | 40.450 | 40.500 | 38.550 | 39.700 | 39.700 | 193,476 |
| 2024-07-12 | 39.350 | 41.450 | 38.500 | 39.950 | 39.950 | 543,376 |
| 2024-07-11 | 36.800 | 39.000 | 35.700 | 38.200 | 38.200 | 331,772 |
| 2024-07-10 | 37.450 | 37.450 | 36.850 | 37.000 | 37.000 | 143,218 |
| 2024-07-09 | 37.300 | 37.450 | 36.000 | 37.450 | 37.450 | 170,418 |
| 2024-07-08 | 38.450 | 38.950 | 36.900 | 37.400 | 37.400 | 236,441 |
| 2024-07-05 | 38.500 | 38.600 | 37.900 | 37.900 | 37.900 | 223,167 |
| 2024-07-04 | 39.100 | 39.100 | 37.850 | 38.350 | 38.350 | 244,459 |
| 2024-07-03 | 39.450 | 39.700 | 38.550 | 39.050 | 39.050 | 196,763 |
| 2024-07-02 | 39.900 | 40.050 | 39.500 | 39.700 | 39.700 | 208,612 |
| 2024-07-01 | 40.000 | 40.200 | 39.650 | 39.800 | 39.800 | 235,929 |
| 2024-06-28 | 39.950 | 40.950 | 39.700 | 39.750 | 39.750 | 286,917 |
| 2024-06-27 | 40.150 | 40.250 | 39.550 | 39.950 | 39.950 | 250,779 |
| 2024-06-26 | 40.950 | 40.950 | 39.750 | 39.750 | 39.750 | 421,725 |
| 2024-06-25 | 41.000 | 44.000 | 39.850 | 39.850 | 39.850 | 767,064 |
| 2024-06-24 | 38.200 | 43.150 | 38.200 | 40.400 | 40.400 | 1,822,812 |
| 2024-06-21 | 37.200 | 39.050 | 37.200 | 38.250 | 38.250 | 389,755 |
| 2024-06-20 | 36.800 | 37.500 | 36.650 | 37.150 | 37.150 | 216,071 |
| 2024-06-19 | 37.150 | 37.150 | 36.000 | 36.600 | 36.600 | 217,594 |
| 2024-06-18 | 36.450 | 37.200 | 36.400 | 37.150 | 37.150 | 82,392 |
| 2024-06-17 | 37.100 | 37.150 | 35.850 | 36.950 | 36.950 | 144,845 |
| 2024-06-14 | 37.150 | 37.200 | 36.100 | 36.500 | 36.500 | 254,389 |
| 2024-06-13 | 37.000 | 38.450 | 37.000 | 37.500 | 37.500 | 95,532 |
| 2024-06-12 | 37.000 | 37.200 | 36.400 | 37.050 | 37.050 | 68,611 |
| 2024-06-11 | 37.300 | 37.300 | 36.550 | 37.000 | 37.000 | 112,395 |
| 2024-06-07 | 36.900 | 37.500 | 36.900 | 37.150 | 37.150 | 48,958 |
| 2024-06-06 | 37.700 | 37.700 | 37.000 | 37.000 | 37.000 | 114,754 |
| 2024-06-05 | 37.500 | 37.950 | 37.350 | 37.650 | 37.650 | 65,026 |
| 2024-06-04 | 38.000 | 38.450 | 37.450 | 37.750 | 37.750 | 98,974 |
| 2024-06-03 | 37.600 | 39.250 | 37.450 | 38.000 | 38.000 | 111,277 |
| 2024-05-31 | 37.800 | 38.000 | 37.250 | 37.300 | 37.300 | 82,831 |
| 2024-05-30 | 38.950 | 38.950 | 37.350 | 37.350 | 37.350 | 125,480 |
| 2024-05-29 | 38.200 | 40.100 | 37.850 | 38.650 | 38.650 | 488,326 |
| 2024-05-28 | 37.950 | 39.250 | 37.750 | 37.850 | 37.850 | 112,454 |
| 2024-05-27 | 37.150 | 38.900 | 37.150 | 38.100 | 38.100 | 139,944 |
| 2024-05-24 | 37.000 | 37.450 | 36.650 | 37.000 | 37.000 | 142,672 |
| 2024-05-23 | 37.200 | 37.450 | 36.850 | 37.000 | 37.000 | 239,003 |
| 2024-05-22 | 38.150 | 38.150 | 37.050 | 37.150 | 37.150 | 118,538 |
| 2024-05-21 | 37.750 | 38.150 | 36.850 | 37.600 | 37.600 | 301,076 |
| 2024-05-20 | 38.250 | 39.200 | 37.250 | 38.000 | 38.000 | 195,609 |
| 2024-05-17 | 38.150 | 39.000 | 37.750 | 38.300 | 38.300 | 164,123 |
| 2024-05-16 | 38.150 | 38.950 | 36.050 | 37.700 | 37.700 | 343,246 |
| 2024-05-15 | 38.800 | 39.450 | 37.600 | 38.100 | 38.100 | 204,123 |
| 2024-05-14 | 38.850 | 39.800 | 38.100 | 38.200 | 38.200 | 215,597 |
| 2024-05-13 | 39.150 | 41.000 | 38.700 | 39.150 | 39.150 | 170,675 |
| 2024-05-10 | 36.950 | 40.550 | 36.900 | 39.150 | 39.150 | 491,169 |
| 2024-05-09 | 37.050 | 37.150 | 36.600 | 36.850 | 36.850 | 101,279 |
| 2024-05-08 | 36.950 | 37.200 | 36.750 | 36.750 | 36.750 | 139,717 |
| 2024-05-07 | 37.450 | 38.000 | 36.950 | 37.100 | 37.100 | 139,461 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.