TaiRx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.950 | 24.750 | 23.600 | 23.650 | 23.650 | 93,744 |
| 2025-10-22 | 24.550 | 24.600 | 23.950 | 24.450 | 24.450 | 64,975 |
| 2025-10-21 | 24.750 | 24.750 | 23.650 | 23.950 | 23.950 | 32,938 |
| 2025-10-20 | 25.100 | 25.450 | 23.750 | 24.750 | 24.750 | 160,546 |
| 2025-10-17 | 24.950 | 25.400 | 24.450 | 25.000 | 25.000 | 115,346 |
| 2025-10-16 | 24.950 | 25.000 | 24.500 | 24.950 | 24.950 | 23,266 |
| 2025-10-15 | 25.900 | 25.900 | 24.100 | 24.600 | 24.600 | 81,935 |
| 2025-10-14 | 25.950 | 26.000 | 24.750 | 25.000 | 25.000 | 169,212 |
| 2025-10-13 | 25.250 | 25.950 | 25.050 | 25.950 | 25.950 | 31,163 |
| 2025-10-09 | 25.950 | 26.200 | 25.500 | 25.950 | 25.950 | 116,106 |
| 2025-10-08 | 26.900 | 26.900 | 25.950 | 26.200 | 26.200 | 86,157 |
| 2025-10-07 | 27.150 | 27.600 | 26.050 | 26.050 | 26.050 | 322,204 |
| 2025-10-03 | 27.350 | 27.900 | 27.000 | 27.400 | 27.400 | 64,592 |
| 2025-10-02 | 27.600 | 28.350 | 27.000 | 27.450 | 27.450 | 119,049 |
| 2025-10-01 | 27.650 | 27.650 | 26.950 | 27.450 | 27.450 | 46,939 |
| 2025-09-30 | 27.900 | 28.050 | 26.900 | 27.600 | 27.600 | 130,415 |
| 2025-09-26 | 27.850 | 28.950 | 26.600 | 27.300 | 27.300 | 249,609 |
| 2025-09-25 | 29.800 | 29.800 | 27.700 | 28.150 | 28.150 | 364,612 |
| 2025-09-24 | 29.950 | 31.800 | 27.900 | 29.700 | 29.700 | 1,675,999 |
| 2025-09-23 | 28.300 | 28.700 | 28.050 | 28.450 | 28.450 | 218,221 |
| 2025-09-22 | 27.000 | 29.000 | 27.000 | 28.100 | 28.100 | 341,568 |
| 2025-09-19 | 27.900 | 27.950 | 26.900 | 27.400 | 27.400 | 248,520 |
| 2025-09-18 | 28.100 | 28.500 | 27.300 | 27.300 | 27.300 | 127,720 |
| 2025-09-17 | 28.450 | 28.500 | 27.650 | 28.000 | 28.000 | 212,250 |
| 2025-09-16 | 28.550 | 29.000 | 26.900 | 28.000 | 28.000 | 504,876 |
| 2025-09-15 | 30.000 | 30.150 | 28.450 | 28.750 | 28.750 | 798,054 |
| 2025-09-12 | 25.150 | 29.300 | 24.800 | 29.000 | 29.000 | 688,108 |
| 2025-09-11 | 25.500 | 25.550 | 24.850 | 25.150 | 25.150 | 126,622 |
| 2025-09-10 | 25.600 | 26.050 | 25.050 | 25.300 | 25.300 | 120,762 |
| 2025-09-09 | 25.000 | 26.000 | 25.000 | 25.200 | 25.200 | 129,552 |
| 2025-09-08 | 24.700 | 25.000 | 24.150 | 25.000 | 25.000 | 78,929 |
| 2025-09-05 | 25.100 | 25.100 | 24.100 | 24.600 | 24.600 | 86,678 |
| 2025-09-04 | 25.100 | 25.550 | 24.550 | 25.100 | 25.100 | 117,214 |
| 2025-09-03 | 24.900 | 25.600 | 24.800 | 25.100 | 25.100 | 162,492 |
| 2025-09-02 | 25.000 | 25.100 | 24.000 | 24.650 | 24.650 | 14,300 |
| 2025-09-01 | 24.950 | 25.200 | 23.500 | 25.000 | 25.000 | 244,435 |
| 2025-08-29 | 25.650 | 25.800 | 25.150 | 25.350 | 25.350 | 43,122 |
| 2025-08-28 | 25.700 | 25.800 | 24.650 | 25.000 | 25.000 | 73,928 |
| 2025-08-27 | 25.800 | 25.800 | 24.650 | 25.500 | 25.500 | 115,927 |
| 2025-08-26 | 26.450 | 26.450 | 23.700 | 25.300 | 25.300 | 136,623 |
| 2025-08-25 | 26.400 | 27.300 | 25.250 | 26.000 | 26.000 | 286,748 |
| 2025-08-22 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 0 |
| 2025-08-21 | 23.100 | 23.450 | 22.700 | 22.700 | 22.700 | 37,884 |
| 2025-08-20 | 22.900 | 23.100 | 22.050 | 23.100 | 23.100 | 157,598 |
| 2025-08-19 | 22.550 | 23.050 | 22.000 | 22.500 | 22.500 | 55,996 |
| 2025-08-18 | 23.000 | 23.050 | 22.150 | 22.700 | 22.700 | 24,231 |
| 2025-08-15 | 22.950 | 22.950 | 22.150 | 22.500 | 22.500 | 19,013 |
| 2025-08-14 | 23.000 | 23.000 | 22.000 | 22.200 | 22.200 | 93,383 |
| 2025-08-13 | 23.150 | 23.150 | 22.300 | 22.600 | 22.600 | 65,710 |
| 2025-08-12 | 23.400 | 23.400 | 22.800 | 23.100 | 23.100 | 41,859 |
| 2025-08-11 | 23.800 | 23.800 | 23.000 | 23.000 | 23.000 | 80,626 |
| 2025-08-08 | 23.100 | 24.200 | 23.000 | 23.750 | 23.750 | 161,276 |
| 2025-08-07 | 23.500 | 23.500 | 22.500 | 22.650 | 22.650 | 105,900 |
| 2025-08-06 | 23.000 | 23.700 | 22.500 | 23.450 | 23.450 | 180,238 |
| 2025-08-05 | 23.600 | 23.650 | 22.550 | 23.500 | 23.500 | 121,566 |
| 2025-08-04 | 22.550 | 23.650 | 22.000 | 23.600 | 23.600 | 198,713 |
| 2025-08-01 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2025-07-31 | 22.950 | 22.950 | 22.200 | 22.300 | 22.300 | 137,581 |
| 2025-07-30 | 23.450 | 23.600 | 22.400 | 23.000 | 23.000 | 62,394 |
| 2025-07-29 | 23.350 | 23.400 | 22.550 | 23.400 | 23.400 | 203 |
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.