Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	48.550	48.550	47.600	47.800	42.053	854,675
2024-01-24	48.800	49.800	48.450	48.450	42.624	1,582,931
2024-01-23	48.400	48.800	48.100	48.400	42.581	1,057,018
2024-01-22	48.500	48.550	47.700	47.900	42.141	781,353
2024-01-19	48.800	48.800	47.500	47.850	42.097	1,183,824
2024-01-18	47.950	48.000	47.200	47.900	42.141	1,148,425
2024-01-17	47.700	47.750	46.950	47.550	41.833	1,160,102
2024-01-16	47.550	48.350	47.350	47.700	41.965	996,513
2024-01-15	46.950	46.950	46.950	46.950	41.305	0
2024-01-12	47.100	47.700	46.900	46.950	41.305	1,154,766
2024-01-11	45.900	47.800	45.900	47.750	42.009	1,839,038
2024-01-10	47.350	47.350	46.000	46.050	40.513	1,157,945
2024-01-09	46.900	47.500	46.350	47.000	41.349	2,302,307
2024-01-08	46.350	47.050	45.850	46.050	40.513	1,381,995
2024-01-05	46.400	47.300	46.350	46.350	40.777	1,781,831
2024-01-04	47.750	47.850	46.250	46.300	40.733	2,515,614
2024-01-03	48.500	48.500	47.750	47.900	42.141	1,124,140
2024-01-02	49.000	49.000	48.050	48.500	42.668	1,785,610
2023-12-29	50.000	50.000	48.700	49.050	43.152	3,129,862
2023-12-28	50.700	50.800	49.100	49.900	43.900	6,263,809
2023-12-27	47.750	51.000	47.550	50.800	44.692	14,627,491
2023-12-26	46.450	48.800	46.400	47.100	41.437	9,337,885
2023-12-25	43.400	45.150	43.400	45.000	39.589	1,568,072
2023-12-22	43.300	43.700	43.200	43.250	38.050	234,301
2023-12-21	43.200	43.500	42.850	43.250	38.050	400,930
2023-12-20	43.000	43.100	42.650	42.750	37.610	241,605
2023-12-19	43.200	43.200	42.750	42.850	37.698	248,945
2023-12-18	43.400	43.600	43.200	43.400	38.182	290,853
2023-12-15	43.800	44.150	43.400	43.400	38.182	571,830
2023-12-14	43.100	43.300	42.900	43.200	38.006	523,217
2023-12-13	42.550	43.000	42.550	42.700	37.566	366,203
2023-12-12	42.700	42.700	42.500	42.550	37.434	269,087
2023-12-11	42.700	42.900	42.600	42.650	37.522	168,722
2023-12-08	42.950	43.100	42.650	42.650	37.522	174,815
2023-12-07	42.850	43.050	42.800	42.800	37.654	195,064
2023-12-06	42.950	43.100	42.800	42.950	37.786	224,181
2023-12-05	43.100	43.400	42.900	42.950	37.786	122,861
2023-12-04	42.750	43.350	42.750	43.100	37.918	272,373
2023-12-01	42.600	42.800	42.550	42.700	37.566	159,198
2023-11-30	42.600	42.800	42.550	42.550	37.434	147,484
2023-11-29	42.650	42.700	42.550	42.550	37.434	99,455
2023-11-28	42.700	42.700	42.500	42.700	37.566	79,495
2023-11-27	42.750	42.750	42.300	42.300	37.214	165,368
2023-11-24	42.950	42.950	42.650	42.700	37.566	132,029
2023-11-23	42.600	43.000	42.600	42.850	37.698	345,268
2023-11-22	42.400	42.650	42.350	42.650	37.522	132,733
2023-11-21	42.300	42.500	42.300	42.400	37.302	274,448
2023-11-20	42.050	42.300	42.050	42.300	37.214	95,410
2023-11-17	42.000	42.250	41.950	42.050	36.994	96,212
2023-11-16	42.300	42.300	41.950	42.000	36.950	137,024
2023-11-15	42.200	42.350	42.050	42.150	37.082	239,530
2023-11-14	41.600	42.250	41.600	42.200	37.126	239,740
2023-11-13	41.850	41.850	41.500	41.800	36.774	182,105
2023-11-10	41.800	41.800	41.350	41.650	36.642	203,999
2023-11-09	42.050	42.050	41.650	41.750	36.730	134,995
2023-11-08	41.850	42.000	41.650	42.000	36.950	91,461
2023-11-07	41.500	42.000	41.500	41.850	36.818	191,477
2023-11-06	41.750	42.250	41.750	42.100	37.038	299,647
2023-11-03	41.550	42.050	41.200	41.650	36.642	719,677
2023-11-02	41.600	41.750	41.200	41.300	36.334	405,947

← NewerPage 12 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.