TaiRx, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.800	24.000	23.500	24.000	24.000	168,613
2024-01-25	24.000	24.250	23.800	23.800	23.800	133,897
2024-01-24	24.200	24.200	23.750	24.000	24.000	82,541
2024-01-23	24.250	24.500	23.950	24.000	24.000	49,480
2024-01-22	24.100	24.200	23.700	24.200	24.200	82,669
2024-01-19	24.500	24.550	23.900	24.150	24.150	134,182
2024-01-18	24.650	24.700	23.950	24.450	24.450	80,492
2024-01-17	25.000	25.000	24.350	24.450	24.450	115,405
2024-01-16	25.150	25.150	24.600	24.800	24.800	207,922
2024-01-15	25.100	25.100	24.900	25.000	25.000	114,141
2024-01-12	25.000	25.100	24.800	25.100	25.100	106,515
2024-01-11	24.900	25.000	24.600	25.000	25.000	123,956
2024-01-10	25.900	25.900	24.650	25.100	25.100	517,111
2024-01-09	26.000	27.000	25.850	26.300	26.300	94,218
2024-01-08	25.700	26.000	25.700	25.700	25.700	59,452
2024-01-05	26.000	26.000	25.700	25.700	25.700	23,130
2024-01-04	26.300	26.300	25.800	25.800	25.800	46,160
2024-01-03	26.250	26.350	25.900	26.300	26.300	41,408
2024-01-02	27.000	27.000	25.950	26.250	26.250	95,826
2023-12-29	26.400	27.000	25.900	26.400	26.400	66,808
2023-12-28	26.050	26.450	25.900	26.300	26.300	48,200
2023-12-27	26.000	26.450	25.650	25.800	25.800	42,488
2023-12-26	26.200	27.000	26.100	26.200	26.200	52,704
2023-12-25	26.200	27.000	25.800	26.000	26.000	239,927
2023-12-22	26.300	27.150	25.900	26.100	26.100	83,753
2023-12-21	26.300	27.150	26.100	26.500	26.500	74,603
2023-12-20	26.300	26.300	25.900	26.300	26.300	45,233
2023-12-19	26.450	26.450	25.850	26.050	26.050	56,051
2023-12-18	26.950	26.950	26.000	26.450	26.450	111,489
2023-12-15	26.000	26.950	25.950	26.950	26.950	24,183
2023-12-14	25.900	26.000	25.750	25.950	25.950	45,198
2023-12-13	25.950	26.000	25.650	25.750	25.750	81,496
2023-12-12	26.100	26.350	25.850	25.850	25.850	21,506
2023-12-11	26.750	26.750	25.800	26.000	26.000	295,453
2023-12-08	26.800	26.800	26.050	26.750	26.750	54,452
2023-12-07	26.850	26.850	26.050	26.850	26.850	30,462
2023-12-06	26.850	26.850	26.050	26.850	26.850	10,226
2023-12-05	26.000	26.950	26.000	26.400	26.400	36,735
2023-12-04	27.050	27.050	26.050	26.050	26.050	98,042
2023-12-01	26.150	27.100	26.050	26.600	26.600	118,288
2023-11-30	27.050	27.100	26.150	26.950	26.950	52,337
2023-11-29	27.900	27.900	26.150	27.000	27.000	158,362
2023-11-28	28.150	28.200	27.000	27.000	27.000	85,257
2023-11-27	28.100	28.100	27.500	27.750	27.750	59,173
2023-11-24	27.700	28.200	27.600	27.600	27.600	142,252
2023-11-23	27.900	28.200	27.650	28.000	28.000	272,734
2023-11-22	26.750	28.200	26.500	27.900	27.900	353,374
2023-11-21	26.150	27.300	26.050	26.700	26.700	94,704
2023-11-20	25.950	26.400	25.900	26.400	26.400	65,651
2023-11-17	26.100	26.950	25.950	26.150	26.150	210,022
2023-11-16	26.100	27.300	26.050	26.100	26.100	93,205
2023-11-15	25.800	26.100	25.800	25.950	25.950	43,406
2023-11-14	26.050	26.100	25.800	25.800	25.800	33,289
2023-11-13	25.950	26.250	25.900	25.900	25.900	37,759
2023-11-10	26.350	26.350	25.950	26.050	26.050	33,743
2023-11-09	27.450	27.450	25.900	26.500	26.500	117,448
2023-11-08	25.850	27.800	25.800	26.950	26.950	264,257
2023-11-07	26.000	26.200	25.900	26.000	26.000	123,993
2023-11-06	26.100	26.300	26.000	26.300	26.300	80,168
2023-11-03	26.100	26.100	25.900	26.100	26.100	42,504

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.