Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	42.250	42.250	41.800	42.000	36.950	138,195
2023-08-02	42.000	42.200	41.800	42.100	37.038	273,028
2023-08-01	42.250	42.350	41.800	42.000	36.950	187,272
2023-07-31	42.150	42.600	41.800	42.050	36.994	376,553
2023-07-28	42.800	42.800	41.650	41.900	36.862	479,986
2023-07-27	42.450	43.200	42.450	42.550	37.434	584,704
2023-07-26	41.600	42.150	41.600	42.050	36.994	164,220
2023-07-25	41.900	42.300	41.550	41.700	36.686	276,159
2023-07-24	42.450	42.450	41.400	41.700	36.686	463,788
2023-07-21	42.200	42.300	41.650	42.300	37.214	371,513
2023-07-20	42.450	42.800	42.100	42.550	37.434	256,286
2023-07-19	42.950	43.000	41.900	42.300	37.214	478,035
2023-07-18	42.150	43.250	41.850	42.900	37.742	483,400
2023-07-17	42.000	42.150	41.750	42.150	37.082	139,116
2023-07-14	41.750	42.150	41.750	42.000	36.950	197,807
2023-07-13	41.450	41.950	41.450	41.700	36.686	136,190
2023-07-12	41.450	41.500	41.200	41.300	36.334	124,471
2023-07-11	41.500	41.500	41.350	41.450	36.466	78,740
2023-07-10	41.500	41.500	41.200	41.350	36.378	179,997
2023-07-07	41.600	41.600	41.300	41.400	36.422	429,543
2023-07-06	43.800	44.350	43.700	44.100	36.598	793,142
2023-07-05	43.800	43.800	43.700	43.800	36.349	199,028
2023-07-04	43.800	43.800	43.500	43.700	36.266	203,221
2023-07-03	43.750	43.800	43.650	43.700	36.266	130,771
2023-06-30	43.700	43.800	43.600	43.750	36.308	104,642
2023-06-29	43.650	43.900	43.550	43.700	36.266	119,393
2023-06-28	43.500	43.700	43.450	43.650	36.225	135,068
2023-06-27	43.700	43.700	43.250	43.300	35.934	142,254
2023-06-26	43.600	43.750	43.400	43.700	36.266	109,618
2023-06-21	43.700	43.750	43.400	43.600	36.183	130,769
2023-06-20	43.750	43.950	43.600	43.700	36.266	119,278
2023-06-19	44.200	44.450	43.650	43.650	36.225	248,109
2023-06-16	43.750	44.800	43.750	44.200	36.681	494,820
2023-06-15	42.900	43.800	42.850	43.750	36.308	429,932
2023-06-14	42.500	42.950	42.500	42.750	35.478	270,041
2023-06-13	42.550	42.650	42.450	42.500	35.270	228,212
2023-06-12	42.500	42.550	42.350	42.500	35.270	144,464
2023-06-09	42.650	42.750	42.500	42.500	35.270	256,607
2023-06-08	42.750	42.800	42.600	42.650	35.395	146,876
2023-06-07	42.700	42.800	42.350	42.750	35.478	260,455
2023-06-06	42.300	43.500	42.300	42.700	35.436	691,446
2023-06-05	42.250	42.350	42.200	42.250	35.063	178,990
2023-06-02	42.400	42.400	42.200	42.250	35.063	161,084
2023-06-01	42.450	42.450	42.300	42.400	35.187	353,542
2023-05-31	42.250	42.500	42.250	42.450	35.229	136,809
2023-05-30	42.200	42.450	42.200	42.450	35.229	75,330
2023-05-29	42.350	42.400	42.200	42.350	35.146	160,233
2023-05-26	42.400	42.500	42.200	42.350	35.146	103,657
2023-05-25	42.500	42.550	42.400	42.500	35.270	113,176
2023-05-24	42.350	42.500	42.200	42.500	35.270	95,289
2023-05-23	42.150	42.400	42.100	42.350	35.146	161,206
2023-05-22	42.250	42.250	42.100	42.250	35.063	80,632
2023-05-19	42.400	42.400	42.200	42.300	35.104	93,093
2023-05-18	42.400	42.650	42.200	42.400	35.187	121,375
2023-05-17	41.700	42.700	41.650	42.550	35.312	294,246
2023-05-16	41.800	41.950	41.650	41.700	34.606	86,816
2023-05-15	41.800	41.850	41.750	41.800	34.689	55,601
2023-05-12	42.500	42.500	42.000	42.100	34.938	44,143
2023-05-11	42.250	42.750	42.000	42.600	35.353	287,790
2023-05-10	41.650	42.600	41.600	42.600	35.353	252,295

← NewerPage 14 of 21 · 1,219 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.