Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	52.400	52.400	50.700	50.800	44.692	1,605,998
2024-05-02	51.600	52.400	51.400	51.900	45.660	1,408,004
2024-04-30	52.500	52.500	51.300	51.500	45.308	2,131,216
2024-04-29	50.500	52.800	49.900	52.500	46.187	5,485,028
2024-04-26	51.300	51.400	49.650	49.650	43.680	3,045,167
2024-04-25	49.000	50.800	48.600	50.500	44.428	6,047,656
2024-04-24	47.950	48.300	47.900	47.900	42.141	1,100,646
2024-04-23	48.100	48.200	47.300	47.300	41.613	442,587
2024-04-22	47.450	48.000	47.200	47.550	41.833	882,915
2024-04-19	47.950	48.000	46.800	47.000	41.349	850,698
2024-04-18	48.450	48.500	48.100	48.250	42.449	667,553
2024-04-17	47.500	48.900	47.500	48.750	42.888	1,698,932
2024-04-16	47.800	47.800	46.700	47.050	41.393	838,415
2024-04-15	48.000	48.200	47.550	47.900	42.141	605,750
2024-04-12	48.100	48.150	47.850	48.000	42.229	579,481
2024-04-11	48.200	48.250	47.750	48.050	42.273	668,383
2024-04-10	48.000	48.450	47.800	48.200	42.405	887,249
2024-04-09	48.450	49.100	47.800	48.000	42.229	1,985,486
2024-04-08	47.150	47.650	46.900	47.600	41.877	1,316,411
2024-04-03	46.450	46.850	46.350	46.800	41.173	524,778
2024-04-02	46.250	46.650	46.200	46.600	40.997	498,572
2024-04-01	46.200	46.350	46.050	46.300	40.733	337,047
2024-03-29	46.550	46.550	46.050	46.150	40.601	315,886
2024-03-28	46.200	46.650	45.950	46.600	40.997	808,544
2024-03-27	45.450	46.300	45.450	46.150	40.601	784,801
2024-03-26	46.000	46.200	45.500	45.500	40.029	411,144
2024-03-25	46.000	46.200	45.800	46.050	40.513	431,242
2024-03-22	45.850	46.100	45.600	46.050	40.513	334,930
2024-03-21	46.500	46.500	45.700	45.800	40.293	377,940
2024-03-20	45.550	46.200	45.550	45.950	40.425	362,747
2024-03-19	45.450	45.700	45.250	45.600	40.117	271,255
2024-03-18	46.000	46.000	45.300	45.450	39.985	423,656
2024-03-15	45.700	46.000	45.600	45.750	40.249	332,666
2024-03-14	45.800	46.100	45.650	45.800	40.293	265,569
2024-03-13	46.000	46.350	45.550	45.800	40.293	490,179
2024-03-12	45.250	45.750	45.250	45.750	40.249	314,863
2024-03-11	45.050	45.500	45.050	45.200	39.765	212,471
2024-03-08	45.600	45.700	44.800	45.000	39.589	1,021,969
2024-03-07	46.600	46.700	45.600	45.600	40.117	781,853
2024-03-06	46.000	46.550	45.900	46.550	40.953	864,826
2024-03-05	45.800	46.250	45.550	45.750	40.249	669,603
2024-03-04	45.350	45.850	45.050	45.650	40.161	834,987
2024-03-01	45.600	45.800	45.300	45.300	39.853	698,225
2024-02-29	45.900	45.900	45.350	45.600	40.117	699,426
2024-02-27	46.200	46.650	45.700	45.900	40.381	756,371
2024-02-26	46.500	46.500	46.000	46.300	40.733	1,004,221
2024-02-23	46.800	46.950	46.450	46.500	40.909	960,470
2024-02-22	46.950	47.000	46.650	46.700	41.085	1,157,139
2024-02-21	48.200	48.200	46.300	47.000	41.349	2,640,479
2024-02-20	49.250	49.300	48.650	49.000	43.108	675,841
2024-02-19	48.750	49.250	48.700	49.150	43.240	1,324,475
2024-02-16	49.300	49.350	48.150	48.700	42.844	1,125,339
2024-02-15	48.500	49.200	48.050	48.800	42.932	1,101,785
2024-02-05	47.700	48.300	47.400	48.100	42.317	657,584
2024-02-02	48.150	48.150	47.450	47.650	41.921	651,651
2024-02-01	48.600	48.650	47.850	47.950	42.185	554,595
2024-01-31	48.000	48.650	48.000	48.250	42.449	910,182
2024-01-30	48.200	48.200	47.750	48.200	42.405	485,388
2024-01-29	48.100	48.100	47.500	47.800	42.053	384,958
2024-01-26	48.050	48.300	47.500	47.800	42.053	418,483

← NewerPage 11 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.