TaiRx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 37.950 | 37.950 | 37.100 | 37.100 | 37.100 | 191,502 |
| 2024-05-03 | 37.950 | 37.950 | 37.050 | 37.950 | 37.950 | 179,480 |
| 2024-05-02 | 37.850 | 38.150 | 36.550 | 37.100 | 37.100 | 273,785 |
| 2024-04-30 | 39.150 | 39.150 | 37.850 | 37.900 | 37.900 | 248,626 |
| 2024-04-29 | 38.450 | 39.950 | 38.300 | 39.150 | 39.150 | 137,409 |
| 2024-04-26 | 38.950 | 39.150 | 38.000 | 38.300 | 38.300 | 230,996 |
| 2024-04-25 | 39.250 | 39.300 | 38.350 | 38.450 | 38.450 | 141,211 |
| 2024-04-24 | 39.250 | 39.500 | 38.850 | 39.250 | 39.250 | 194,388 |
| 2024-04-23 | 38.950 | 39.350 | 38.350 | 39.000 | 39.000 | 263,164 |
| 2024-04-22 | 36.950 | 39.950 | 36.950 | 38.950 | 38.950 | 417,939 |
| 2024-04-19 | 39.050 | 39.400 | 36.650 | 37.750 | 37.750 | 762,032 |
| 2024-04-18 | 39.700 | 39.750 | 38.950 | 39.000 | 39.000 | 190,079 |
| 2024-04-17 | 39.200 | 40.200 | 38.900 | 39.200 | 39.200 | 418,617 |
| 2024-04-16 | 41.100 | 41.150 | 38.400 | 39.150 | 39.150 | 867,038 |
| 2024-04-15 | 39.700 | 42.450 | 39.000 | 41.100 | 41.100 | 1,226,891 |
| 2024-04-12 | 40.000 | 40.100 | 37.050 | 39.550 | 39.550 | 1,099,575 |
| 2024-04-11 | 39.600 | 40.150 | 39.350 | 40.050 | 40.050 | 387,146 |
| 2024-04-10 | 39.450 | 40.150 | 39.300 | 39.650 | 39.650 | 684,382 |
| 2024-04-09 | 39.800 | 41.850 | 37.550 | 38.950 | 38.950 | 1,175,740 |
| 2024-04-08 | 36.750 | 40.150 | 36.500 | 39.750 | 39.750 | 2,568,724 |
| 2024-04-03 | 36.750 | 36.750 | 35.600 | 36.600 | 36.600 | 240,965 |
| 2024-04-02 | 36.000 | 36.750 | 35.550 | 36.450 | 36.450 | 349,190 |
| 2024-04-01 | 34.150 | 37.500 | 33.200 | 36.300 | 36.300 | 966,557 |
| 2024-03-29 | 36.150 | 39.000 | 33.350 | 34.100 | 34.100 | 980,721 |
| 2024-03-28 | 36.800 | 39.800 | 34.750 | 35.750 | 35.750 | 2,380,940 |
| 2024-03-27 | 25.300 | 38.550 | 25.300 | 36.300 | 36.300 | 3,694,850 |
| 2024-03-26 | 25.300 | 25.700 | 24.800 | 25.300 | 25.300 | 144,488 |
| 2024-03-25 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-03-22 | 25.000 | 25.050 | 24.350 | 24.500 | 24.500 | 81,256 |
| 2024-03-21 | 25.050 | 25.100 | 24.550 | 25.000 | 25.000 | 23,002 |
| 2024-03-20 | 25.200 | 25.450 | 24.900 | 24.900 | 24.900 | 45,379 |
| 2024-03-19 | 24.750 | 25.450 | 23.900 | 24.900 | 24.900 | 128,727 |
| 2024-03-18 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2024-03-15 | 24.650 | 24.650 | 24.150 | 24.250 | 24.250 | 75,461 |
| 2024-03-14 | 24.700 | 24.700 | 24.000 | 24.600 | 24.600 | 62,788 |
| 2024-03-13 | 24.850 | 24.850 | 24.500 | 24.650 | 24.650 | 69,789 |
| 2024-03-12 | 24.800 | 24.850 | 24.500 | 24.850 | 24.850 | 22,680 |
| 2024-03-11 | 24.900 | 25.050 | 24.500 | 24.750 | 24.750 | 58,914 |
| 2024-03-08 | 25.100 | 25.100 | 24.600 | 25.050 | 25.050 | 60,948 |
| 2024-03-07 | 24.550 | 25.250 | 24.400 | 24.700 | 24.700 | 148,033 |
| 2024-03-06 | 24.900 | 25.100 | 24.500 | 24.800 | 24.800 | 133,255 |
| 2024-03-05 | 25.300 | 25.300 | 24.650 | 24.850 | 24.850 | 39,810 |
| 2024-03-04 | 25.000 | 25.350 | 24.500 | 25.050 | 25.050 | 78,778 |
| 2024-03-01 | 24.550 | 25.150 | 24.550 | 24.750 | 24.750 | 64,199 |
| 2024-02-29 | 25.250 | 25.250 | 24.200 | 25.050 | 25.050 | 44,893 |
| 2024-02-27 | 25.400 | 25.400 | 24.750 | 25.250 | 25.250 | 106,077 |
| 2024-02-26 | 25.350 | 25.450 | 24.850 | 25.300 | 25.300 | 125,125 |
| 2024-02-23 | 25.700 | 26.100 | 24.900 | 24.950 | 24.950 | 218,530 |
| 2024-02-22 | 25.000 | 26.150 | 25.000 | 25.400 | 25.400 | 360,840 |
| 2024-02-21 | 24.500 | 25.000 | 24.300 | 24.700 | 24.700 | 100,915 |
| 2024-02-20 | 24.350 | 24.450 | 24.050 | 24.350 | 24.350 | 68,420 |
| 2024-02-19 | 24.250 | 24.950 | 24.050 | 24.300 | 24.300 | 101,392 |
| 2024-02-16 | 24.200 | 24.250 | 23.950 | 24.150 | 24.150 | 68,893 |
| 2024-02-15 | 24.000 | 24.200 | 23.500 | 24.150 | 24.150 | 102,348 |
| 2024-02-05 | 23.950 | 24.400 | 23.500 | 23.500 | 23.500 | 36,857 |
| 2024-02-02 | 23.950 | 23.950 | 23.200 | 23.400 | 23.400 | 105,444 |
| 2024-02-01 | 24.000 | 24.000 | 23.350 | 23.950 | 23.950 | 151,407 |
| 2024-01-31 | 24.200 | 24.200 | 23.800 | 23.950 | 23.950 | 129,111 |
| 2024-01-30 | 24.500 | 24.500 | 23.800 | 23.800 | 23.800 | 149,309 |
| 2024-01-29 | 23.950 | 24.450 | 23.750 | 24.450 | 24.450 | 72,135 |
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.