TaiRx, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.000 | 30.000 | 28.600 | 29.000 | 29.000 | 47,261 |
| 2024-10-29 | 30.000 | 30.100 | 28.700 | 30.000 | 30.000 | 36,626 |
| 2024-10-28 | 28.600 | 30.750 | 28.500 | 30.000 | 30.000 | 102,525 |
| 2024-10-25 | 28.400 | 29.050 | 28.050 | 28.550 | 28.550 | 110,127 |
| 2024-10-24 | 28.950 | 29.050 | 28.200 | 28.700 | 28.700 | 137,700 |
| 2024-10-23 | 29.400 | 29.500 | 28.950 | 29.100 | 29.100 | 74,364 |
| 2024-10-22 | 30.000 | 30.000 | 29.100 | 29.950 | 29.950 | 50,454 |
| 2024-10-21 | 29.700 | 29.700 | 29.050 | 29.700 | 29.700 | 57,556 |
| 2024-10-18 | 29.150 | 29.700 | 29.050 | 29.700 | 29.700 | 31,809 |
| 2024-10-17 | 29.650 | 29.700 | 29.250 | 29.250 | 29.250 | 54,672 |
| 2024-10-16 | 29.500 | 30.800 | 29.350 | 29.500 | 29.500 | 46,639 |
| 2024-10-15 | 29.300 | 30.850 | 29.300 | 30.000 | 30.000 | 33,802 |
| 2024-10-14 | 29.700 | 30.000 | 29.400 | 29.400 | 29.400 | 73,695 |
| 2024-10-11 | 30.100 | 30.250 | 29.800 | 29.800 | 29.800 | 42,308 |
| 2024-10-09 | 28.900 | 30.100 | 28.900 | 30.100 | 30.100 | 47,125 |
| 2024-10-08 | 32.000 | 32.000 | 27.800 | 28.750 | 28.750 | 1,125,483 |
| 2024-10-07 | 32.300 | 32.300 | 31.350 | 31.650 | 31.650 | 131,405 |
| 2024-10-04 | 32.100 | 33.300 | 31.500 | 31.650 | 31.650 | 136,241 |
| 2024-10-01 | 32.950 | 33.250 | 31.550 | 32.850 | 32.850 | 254,478 |
| 2024-09-30 | 33.000 | 33.400 | 32.300 | 32.300 | 32.300 | 113,748 |
| 2024-09-27 | 33.250 | 34.000 | 32.850 | 33.000 | 33.000 | 217,855 |
| 2024-09-26 | 35.500 | 35.500 | 32.850 | 33.150 | 33.150 | 718,217 |
| 2024-09-25 | 37.000 | 37.650 | 35.350 | 36.000 | 36.000 | 417,767 |
| 2024-09-24 | 37.800 | 38.450 | 36.800 | 37.600 | 37.600 | 408,953 |
| 2024-09-23 | 37.300 | 38.450 | 37.250 | 37.600 | 37.600 | 135,978 |
| 2024-09-20 | 37.500 | 37.550 | 36.750 | 36.900 | 36.900 | 124,205 |
| 2024-09-19 | 37.200 | 37.800 | 37.050 | 37.450 | 37.450 | 122,641 |
| 2024-09-18 | 37.250 | 38.000 | 36.000 | 37.250 | 37.250 | 465,941 |
| 2024-09-16 | 36.400 | 38.850 | 36.400 | 37.450 | 37.450 | 262,909 |
| 2024-09-13 | 36.000 | 36.350 | 35.750 | 36.350 | 36.350 | 60,243 |
| 2024-09-12 | 36.500 | 36.500 | 35.550 | 35.700 | 35.700 | 62,211 |
| 2024-09-11 | 36.500 | 37.100 | 35.650 | 36.500 | 36.500 | 62,514 |
| 2024-09-10 | 37.200 | 37.450 | 35.600 | 36.200 | 36.200 | 281,474 |
| 2024-09-09 | 36.350 | 38.000 | 34.850 | 37.000 | 37.000 | 421,164 |
| 2024-09-06 | 34.000 | 35.150 | 33.350 | 34.800 | 34.800 | 213,623 |
| 2024-09-05 | 34.300 | 34.300 | 33.500 | 34.000 | 34.000 | 81,615 |
| 2024-09-04 | 34.150 | 34.450 | 33.650 | 34.100 | 34.100 | 226,585 |
| 2024-09-03 | 34.150 | 35.100 | 34.050 | 34.350 | 34.350 | 116,526 |
| 2024-09-02 | 34.900 | 34.900 | 34.000 | 34.400 | 34.400 | 59,822 |
| 2024-08-30 | 33.700 | 35.650 | 33.700 | 35.150 | 35.150 | 303,043 |
| 2024-08-29 | 33.500 | 33.650 | 33.200 | 33.350 | 33.350 | 49,030 |
| 2024-08-28 | 33.700 | 33.700 | 33.100 | 33.600 | 33.600 | 35,804 |
| 2024-08-27 | 33.600 | 34.000 | 33.050 | 33.650 | 33.650 | 59,617 |
| 2024-08-26 | 34.200 | 34.900 | 33.200 | 34.000 | 34.000 | 55,960 |
| 2024-08-23 | 34.550 | 34.550 | 33.650 | 34.100 | 34.100 | 22,079 |
| 2024-08-22 | 33.650 | 34.500 | 33.300 | 34.450 | 34.450 | 270,140 |
| 2024-08-21 | 32.850 | 34.100 | 32.350 | 33.000 | 33.000 | 44,210 |
| 2024-08-20 | 33.300 | 34.000 | 32.050 | 33.000 | 33.000 | 68,534 |
| 2024-08-19 | 34.850 | 34.850 | 32.100 | 32.900 | 32.900 | 136,943 |
| 2024-08-16 | 34.000 | 36.300 | 33.500 | 34.500 | 34.500 | 272,375 |
| 2024-08-15 | 31.000 | 35.500 | 31.000 | 34.400 | 34.400 | 379,031 |
| 2024-08-14 | 30.350 | 31.500 | 30.350 | 30.900 | 30.900 | 42,440 |
| 2024-08-13 | 30.800 | 30.900 | 29.500 | 30.450 | 30.450 | 52,909 |
| 2024-08-12 | 31.300 | 31.500 | 30.350 | 31.250 | 31.250 | 35,257 |
| 2024-08-09 | 30.700 | 32.350 | 30.500 | 31.300 | 31.300 | 143,787 |
| 2024-08-08 | 29.600 | 30.100 | 28.800 | 29.450 | 29.450 | 211,452 |
| 2024-08-07 | 31.650 | 31.650 | 28.800 | 29.550 | 29.550 | 847,084 |
| 2024-08-06 | 31.000 | 33.400 | 29.550 | 31.600 | 31.600 | 296,993 |
| 2024-08-05 | 34.850 | 35.000 | 30.150 | 31.100 | 31.100 | 599,933 |
| 2024-08-02 | 36.450 | 37.000 | 34.050 | 35.500 | 35.500 | 333,194 |
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.