Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	55.500	55.800	53.500	54.600	51.082	2,615,600
2024-07-30	55.000	55.800	54.000	55.800	52.205	1,196,917
2024-07-29	55.500	56.400	54.900	55.000	51.457	2,305,600
2024-07-26	53.200	55.400	52.600	54.800	51.269	1,759,552
2024-07-23	55.200	56.000	54.100	54.400	50.895	2,503,780
2024-07-22	60.400	60.400	58.400	58.600	51.554	2,898,639
2024-07-19	61.600	62.300	60.000	60.300	53.050	3,199,102
2024-07-18	61.000	62.900	60.800	62.400	54.897	2,785,159
2024-07-17	62.800	63.600	61.900	62.400	54.897	2,435,738
2024-07-16	62.500	62.800	61.800	62.400	54.897	2,876,134
2024-07-15	61.100	62.300	60.500	62.300	54.809	2,175,105
2024-07-12	60.900	61.300	60.300	61.100	53.753	1,904,857
2024-07-11	60.800	61.900	60.400	61.500	54.105	2,597,493
2024-07-10	61.300	62.000	60.100	60.600	53.314	2,792,180
2024-07-09	62.200	62.600	60.500	61.300	53.929	5,288,697
2024-07-08	67.100	67.200	62.900	63.100	55.513	7,567,785
2024-07-05	59.800	64.500	59.800	62.500	54.985	9,922,418
2024-07-04	59.400	59.700	58.300	59.100	51.994	2,981,532
2024-07-03	58.200	59.300	57.700	58.800	51.730	2,658,739
2024-07-02	59.000	59.000	57.900	58.000	51.026	1,687,924
2024-07-01	58.200	58.600	57.700	58.500	51.466	1,192,551
2024-06-28	57.900	58.600	57.400	58.200	51.202	1,311,204
2024-06-27	58.500	58.500	57.400	57.800	50.850	1,741,541
2024-06-26	58.300	59.400	58.000	58.500	51.466	3,819,271
2024-06-25	58.700	58.700	56.700	57.700	50.762	3,425,134
2024-06-24	58.800	59.300	57.900	58.500	51.466	3,454,072
2024-06-21	59.600	60.200	58.200	58.300	51.290	10,768,099
2024-06-20	58.900	59.600	58.600	58.800	51.730	6,281,573
2024-06-19	58.500	59.100	57.900	58.300	51.290	6,511,656
2024-06-18	58.900	59.100	57.600	57.700	50.762	4,747,860
2024-06-17	58.800	59.600	58.200	58.600	51.554	12,658,290
2024-06-14	58.600	59.100	57.100	57.600	50.674	5,251,578
2024-06-13	58.100	59.300	57.400	58.900	51.818	15,994,480
2024-06-12	56.300	56.700	55.000	56.700	49.883	5,219,738
2024-06-11	54.500	55.000	53.800	55.000	48.387	2,424,098
2024-06-07	53.900	55.700	53.600	54.000	47.507	4,062,813
2024-06-06	54.800	56.000	52.800	53.800	47.331	7,497,560
2024-06-05	52.200	52.200	51.000	51.800	45.572	872,517
2024-06-04	51.600	52.200	51.200	52.200	45.924	732,385
2024-06-03	52.900	52.900	51.500	51.500	45.308	982,204
2024-05-31	52.300	52.700	52.100	52.200	45.924	836,839
2024-05-30	52.900	52.900	51.900	52.300	46.012	1,484,301
2024-05-29	53.900	54.000	53.000	53.200	46.803	1,141,343
2024-05-28	54.800	55.200	53.100	53.700	47.243	1,743,915
2024-05-27	53.400	55.300	53.400	54.400	47.859	2,367,304
2024-05-24	52.700	52.700	51.700	52.400	46.100	883,012
2024-05-23	53.400	54.100	52.100	52.700	46.363	1,482,564
2024-05-22	52.100	54.000	52.000	53.900	47.419	2,907,516
2024-05-21	52.000	52.200	51.500	52.100	45.836	646,706
2024-05-20	51.900	52.300	51.400	52.300	46.012	556,647
2024-05-17	51.800	51.900	51.000	51.600	45.396	611,539
2024-05-16	52.100	52.700	51.700	52.100	45.836	1,770,965
2024-05-15	52.300	52.600	51.400	51.400	45.220	833,967
2024-05-14	52.000	52.400	51.300	51.300	45.132	873,341
2024-05-13	51.500	52.700	51.300	52.300	46.012	1,726,116
2024-05-10	52.800	52.800	50.500	51.200	45.044	2,332,098
2024-05-09	53.300	53.300	52.000	52.300	46.012	2,102,766
2024-05-08	53.400	54.500	52.500	53.300	46.891	4,104,159
2024-05-07	52.400	53.500	51.800	53.200	46.803	4,486,658
2024-05-06	51.700	52.000	50.900	51.500	45.308	1,084,690

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.9934 TWD
2025-07-17	2.4952 TWD
2024-07-23	0.9619 TWD
2023-07-07	2.5000 TWD
2022-07-20	2.5000 TWD
2021-08-13	2.5000 TWD
2020-07-06	1.2000 TWD
2019-07-01	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.