Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	41.850	41.950	41.450	41.700	34.606	168,515
2023-05-08	42.500	42.600	41.850	41.950	34.814	114,382
2023-05-05	42.600	42.600	42.000	42.050	34.897	59,126
2023-05-04	42.550	42.550	41.800	42.300	35.104	83,702
2023-05-03	41.600	42.700	41.050	42.550	35.312	504,243
2023-05-02	42.000	42.000	41.000	41.550	34.482	269,030
2023-04-28	42.550	42.700	42.000	42.000	34.855	215,524
2023-04-27	41.600	42.600	41.550	42.550	35.312	355,747
2023-04-26	41.900	42.150	41.700	41.900	34.772	79,768
2023-04-25	41.900	41.950	41.450	41.950	34.814	253,682
2023-04-24	41.950	42.200	41.700	41.900	34.772	114,325
2023-04-21	42.300	42.300	41.800	41.900	34.772	273,132
2023-04-20	42.650	42.650	42.200	42.200	35.021	230,138
2023-04-19	43.000	43.000	42.550	42.700	35.436	263,545
2023-04-18	42.700	42.850	42.650	42.700	35.436	62,758
2023-04-17	42.750	42.900	42.550	42.700	35.436	213,382
2023-04-14	42.700	42.900	42.450	42.550	35.312	94,164
2023-04-13	42.600	42.600	42.500	42.600	35.353	54,985
2023-04-12	42.700	42.750	42.550	42.600	35.353	63,882
2023-04-11	42.500	42.700	42.500	42.700	35.436	113,009
2023-04-10	42.150	42.600	42.150	42.550	35.312	24,124
2023-04-07	42.350	42.600	42.300	42.550	35.312	52,551
2023-04-06	42.500	42.600	42.050	42.600	35.353	99,418
2023-03-31	42.600	42.700	42.550	42.600	35.353	87,967
2023-03-30	42.500	42.700	42.500	42.500	35.270	72,220
2023-03-29	42.750	42.900	42.300	42.500	35.270	68,132
2023-03-28	43.150	43.150	42.700	42.750	35.478	69,123
2023-03-27	42.900	43.150	42.900	43.150	35.810	98,408
2023-03-24	42.400	42.900	42.400	42.900	35.602	63,810
2023-03-23	42.200	42.750	42.200	42.450	35.229	124,477
2023-03-22	42.050	42.300	42.050	42.200	35.021	106,698
2023-03-21	41.850	42.100	41.800	42.000	34.855	165,749
2023-03-20	42.050	42.050	41.750	41.750	34.648	148,651
2023-03-17	42.100	42.150	41.850	41.850	34.731	223,883
2023-03-16	42.300	42.500	42.000	42.050	34.897	455,018
2023-03-15	42.700	42.750	42.450	42.700	35.436	229,076
2023-03-14	42.500	42.650	42.250	42.600	35.353	308,570
2023-03-13	42.350	42.700	41.850	42.650	35.395	521,003
2023-03-10	42.850	42.850	42.150	42.350	35.146	398,937
2023-03-09	43.850	43.850	42.800	42.900	35.602	418,895
2023-03-08	42.650	43.850	42.650	43.850	36.391	686,898
2023-03-07	42.600	42.700	42.450	42.650	35.395	174,743
2023-03-06	42.850	42.850	42.500	42.600	35.353	149,705
2023-03-03	42.750	42.750	42.500	42.550	35.312	108,363
2023-03-02	42.600	42.600	42.450	42.550	35.312	48,138
2023-03-01	42.700	42.700	42.450	42.550	35.312	62,798
2023-02-24	42.500	42.800	42.400	42.700	35.436	100,437
2023-02-23	42.350	42.750	42.350	42.600	35.353	157,965
2023-02-22	42.150	42.400	41.950	42.300	35.104	165,272
2023-02-21	42.150	42.300	42.150	42.200	35.021	111,942
2023-02-20	42.100	42.200	42.000	42.150	34.980	102,310
2023-02-17	41.800	42.000	41.700	41.850	34.731	117,152
2023-02-16	41.800	42.000	41.800	41.950	34.814	70,090
2023-02-15	42.000	42.000	41.650	41.650	34.565	47,071
2023-02-14	41.750	42.200	41.600	42.000	34.855	73,324
2023-02-13	41.600	42.100	41.550	41.750	34.648	134,940
2023-02-10	42.000	42.000	41.600	41.700	34.606	150,624
2023-02-09	42.000	42.400	42.000	42.100	34.938	41,862
2023-02-08	42.100	42.450	42.000	42.450	35.229	127,672
2023-02-07	41.550	42.600	41.550	42.350	35.146	300,499

← NewerPage 15 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.