Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	41.600	41.750	41.200	41.300	36.334	405,947
2023-11-01	41.600	41.600	40.550	41.050	36.114	987,469
2023-10-31	42.350	42.350	41.450	41.550	36.554	347,266
2023-10-30	41.800	42.200	41.800	42.050	36.994	189,323
2023-10-27	42.200	42.200	41.700	41.850	36.818	316,932
2023-10-26	42.400	42.800	41.900	42.100	37.038	1,208,404
2023-10-25	41.500	41.850	41.050	41.850	36.818	204,029
2023-10-24	41.050	41.400	40.950	41.050	36.114	278,253
2023-10-23	41.250	41.400	40.900	40.950	36.026	639,116
2023-10-20	41.500	41.500	40.700	41.150	36.202	685,118
2023-10-19	41.700	41.800	41.350	41.500	36.510	439,208
2023-10-18	42.250	42.450	41.500	42.050	36.994	814,297
2023-10-17	42.750	42.800	42.250	42.300	37.214	413,276
2023-10-16	42.900	42.900	42.650	42.650	37.522	189,322
2023-10-13	42.500	42.950	42.500	42.850	37.698	212,312
2023-10-12	42.900	42.900	42.350	42.650	37.522	273,106
2023-10-11	43.100	43.100	42.350	42.400	37.302	339,067
2023-10-06	42.650	43.000	42.550	42.950	37.786	216,523
2023-10-05	42.700	43.300	42.600	42.900	37.742	178,864
2023-10-04	42.700	42.700	42.200	42.450	37.346	342,120
2023-10-03	42.900	43.100	42.600	42.700	37.566	219,657
2023-10-02	42.850	43.000	42.700	42.900	37.742	221,853
2023-09-28	42.700	42.950	42.350	42.650	37.522	252,112
2023-09-27	42.500	42.950	42.300	42.550	37.434	226,344
2023-09-26	42.600	43.250	42.300	42.600	37.478	364,315
2023-09-25	42.750	43.100	42.750	43.000	37.830	135,994
2023-09-22	42.200	42.800	42.200	42.700	37.566	132,840
2023-09-21	43.100	43.100	42.400	42.650	37.522	555,422
2023-09-20	44.000	44.150	43.000	43.300	38.094	567,032
2023-09-19	44.350	44.550	44.000	44.150	38.841	300,198
2023-09-18	44.000	44.500	43.850	44.300	38.973	343,083
2023-09-15	44.500	44.850	43.850	44.500	39.149	619,256
2023-09-14	44.050	44.500	44.000	44.400	39.061	466,726
2023-09-13	44.000	44.050	43.800	43.950	38.666	269,964
2023-09-12	44.100	44.150	43.750	44.150	38.841	312,900
2023-09-11	44.500	44.500	43.350	44.100	38.798	471,759
2023-09-08	45.000	45.000	43.750	44.000	38.710	657,994
2023-09-07	44.800	44.900	44.450	44.600	39.237	794,006
2023-09-06	44.600	44.600	44.000	44.350	39.017	525,486
2023-09-05	44.350	44.350	43.900	44.200	38.885	449,831
2023-09-04	43.950	44.500	43.600	44.050	38.754	528,378
2023-09-01	43.600	44.100	43.400	43.750	38.490	645,413
2023-08-31	43.600	44.000	43.250	43.800	38.534	665,412
2023-08-30	42.500	43.150	42.300	43.100	37.918	333,774
2023-08-29	42.500	42.500	42.150	42.500	37.390	159,219
2023-08-28	43.050	43.050	42.100	42.350	37.258	380,737
2023-08-25	43.150	43.200	42.750	42.900	37.742	163,267
2023-08-24	43.800	44.150	42.700	43.150	37.962	1,007,302
2023-08-23	42.800	43.600	42.400	43.500	38.270	1,062,716
2023-08-22	42.150	42.900	42.100	42.800	37.654	907,915
2023-08-21	41.800	42.150	41.500	42.150	37.082	224,049
2023-08-18	42.150	42.400	41.500	41.800	36.774	361,973
2023-08-17	42.050	42.350	41.500	42.300	37.214	365,006
2023-08-16	42.400	42.650	41.850	42.200	37.126	387,014
2023-08-15	42.700	43.000	42.300	42.700	37.566	528,239
2023-08-14	42.900	43.000	42.000	42.350	37.258	298,105
2023-08-11	42.450	42.950	42.250	42.900	37.742	314,958
2023-08-10	42.950	42.950	42.000	42.450	37.346	295,104
2023-08-09	42.900	43.300	42.400	42.700	37.566	670,539
2023-08-08	43.000	43.200	42.200	42.900	37.742	673,084

← NewerPage 13 of 21 · 1,217 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.