TaiRx, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	38.305	42.086	35.653	39.680	39.680	4,018,007
2022-02-11	34.376	41.251	29.465	37.175	37.175	10,135,314
2022-02-10	82.306	82.306	33.590	35.702	35.702	2,047,418
2022-02-09	83.387	86.628	82.012	82.797	82.797	918,604
2022-02-08	86.628	87.807	81.226	84.074	84.074	1,809,494
2022-02-07	80.047	87.905	76.610	84.762	84.762	3,233,646
2022-01-26	70.422	80.440	69.538	78.476	78.476	2,307,572
2022-01-25	63.841	73.467	62.958	70.422	70.422	1,319,875
2022-01-24	70.324	70.618	57.064	66.690	66.690	1,796,791
2022-01-21	72.092	72.583	69.833	71.502	71.502	502,639
2022-01-20	74.547	74.940	70.324	71.601	71.601	1,393,386
2022-01-19	74.645	76.610	73.860	74.154	74.154	1,105,484
2022-01-18	74.940	77.494	73.860	76.315	76.315	1,112,269
2022-01-17	77.494	77.985	73.270	75.431	75.431	1,547,200
2022-01-14	76.020	77.494	72.779	75.922	75.922	1,419,847
2022-01-13	71.601	76.512	71.502	76.020	76.020	1,290,669
2022-01-12	70.618	75.529	68.359	72.583	72.583	1,528,159
2022-01-11	78.574	82.994	69.243	70.127	70.127	4,384,387
2022-01-10	67.672	80.440	67.574	80.440	80.440	5,051,522
2022-01-07	63.350	67.181	61.681	66.690	66.690	2,947,334
2022-01-06	54.314	67.181	53.529	62.368	62.368	3,498,116
2022-01-05	53.922	54.904	50.975	52.939	52.939	1,667,924
2022-01-04	51.957	54.216	50.582	53.823	53.823	896,597
2022-01-03	52.939	54.020	50.091	51.368	51.368	791,773
2021-12-30	47.586	54.904	47.586	52.448	52.448	1,702,050
2021-12-29	47.095	48.127	45.377	47.439	47.439	1,362,218
2021-12-28	49.109	49.109	46.162	46.457	46.457	1,090,590
2021-12-27	51.466	51.466	48.127	48.470	48.470	984,049
2021-12-24	52.252	53.038	49.109	49.600	49.600	1,168,890
2021-12-23	52.841	54.413	47.636	52.154	52.154	1,355,367
2021-12-22	52.645	55.984	52.154	52.939	52.939	962,672
2021-12-21	54.511	56.181	52.645	53.725	53.725	1,596,500
2021-12-20	55.002	58.341	53.136	55.493	55.493	2,856,813
2021-12-17	51.466	59.815	48.618	54.609	54.609	5,609,103
2021-12-16	39.876	49.993	39.336	49.109	49.109	5,611,181
2021-12-15	40.220	41.301	37.323	39.434	39.434	2,078,791
2021-12-14	39.287	41.301	38.354	39.827	39.827	2,668,696
2021-12-13	31.479	39.778	31.430	38.305	38.305	4,658,741
2021-12-10	30.398	31.626	29.760	31.381	31.381	471,791
2021-12-09	29.760	30.398	29.711	30.104	30.104	80,657
2021-12-08	29.809	30.153	29.711	29.956	29.956	141,105
2021-12-07	29.711	30.251	29.514	30.006	30.006	74,300
2021-12-06	29.858	30.448	29.711	30.349	30.349	81,008
2021-12-03	29.907	30.153	29.858	29.858	29.858	98,667
2021-12-02	30.988	30.988	29.858	30.104	30.104	83,986
2021-12-01	30.546	30.546	29.809	30.398	30.398	97,361
2021-11-30	31.233	31.233	29.907	29.956	29.956	89,953
2021-11-29	30.448	32.412	29.367	30.448	30.448	297,394
2021-11-26	31.430	31.921	30.398	30.988	30.988	500,001
2021-11-25	30.448	31.430	30.398	30.644	30.644	314,870
2021-11-24	30.840	30.840	29.465	29.956	29.956	123,990
2021-11-23	31.381	31.872	30.300	30.448	30.448	293,918
2021-11-22	29.465	32.903	28.729	30.988	30.988	413,893
2021-11-19	28.532	29.416	28.385	28.974	28.974	67,197
2021-11-18	28.532	29.465	28.532	28.532	28.532	51,518
2021-11-17	28.729	28.974	27.992	28.827	28.827	96,418
2021-11-16	28.041	28.778	28.041	28.287	28.287	39,147
2021-11-15	28.434	28.532	28.188	28.385	28.385	47,852
2021-11-12	28.238	28.630	28.090	28.188	28.188	81,609
2021-11-11	28.336	28.483	28.188	28.385	28.385	140,239

← NewerPage 20 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.