Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.100	42.200	42.000	42.050	34.897	97,694
2023-02-03	42.100	42.150	41.900	42.000	34.855	70,102
2023-02-02	41.900	42.100	41.850	42.100	34.938	167,400
2023-02-01	41.900	42.050	41.800	41.950	34.814	84,757
2023-01-31	41.250	41.950	41.250	41.900	34.772	89,208
2023-01-30	41.200	41.400	41.100	41.250	34.233	110,880
2023-01-17	41.200	41.250	40.900	41.100	34.108	166,545
2023-01-16	41.100	41.250	40.950	41.200	34.191	191,519
2023-01-13	41.700	41.700	41.100	41.200	34.191	45,019
2023-01-12	41.400	41.400	41.100	41.150	34.150	51,462
2023-01-11	41.600	41.850	41.400	41.450	34.399	37,569
2023-01-10	41.550	41.600	41.400	41.550	34.482	46,024
2023-01-09	42.100	42.100	41.400	41.700	34.606	87,862
2023-01-06	41.500	41.600	41.350	41.350	34.316	57,551
2023-01-05	41.800	41.800	41.150	41.350	34.316	52,324
2023-01-04	40.850	41.550	40.850	41.350	34.316	117,298
2023-01-03	41.200	41.200	40.550	40.850	33.901	41,839
2022-12-30	40.800	41.250	40.500	41.200	34.191	130,801
2022-12-29	40.650	40.850	40.350	40.800	33.859	158,991
2022-12-28	41.300	41.300	40.700	40.750	33.818	82,737
2022-12-27	40.900	41.200	40.900	40.950	33.984	31,538
2022-12-26	40.650	41.450	40.650	41.000	34.025	49,162
2022-12-23	41.250	41.250	40.850	41.000	34.025	96,230
2022-12-22	41.400	41.700	41.250	41.250	34.233	117,151
2022-12-21	41.700	41.700	41.150	41.200	34.191	126,563
2022-12-20	41.550	42.050	41.300	41.400	34.357	311,808
2022-12-19	41.050	42.000	41.050	41.950	34.814	182,002
2022-12-16	41.300	41.550	41.100	41.100	34.108	239,530
2022-12-15	41.550	41.800	41.550	41.800	34.689	72,627
2022-12-14	41.550	41.950	41.550	41.600	34.523	109,829
2022-12-13	41.650	41.650	41.450	41.500	34.440	47,069
2022-12-12	41.600	41.950	41.400	41.550	34.482	38,701
2022-12-09	41.400	41.600	41.250	41.600	34.523	96,252
2022-12-08	41.550	41.550	41.150	41.400	34.357	113,018
2022-12-07	42.000	42.000	41.350	41.550	34.482	268,987
2022-12-06	43.000	43.000	42.250	42.300	35.104	88,961
2022-12-05	42.750	43.150	42.750	42.900	35.602	165,495
2022-12-02	42.950	43.000	42.550	42.800	35.519	163,288
2022-12-01	42.500	42.950	42.350	42.950	35.644	184,300
2022-11-30	42.000	42.500	42.000	42.500	35.270	98,322
2022-11-29	41.750	42.100	41.600	42.100	34.938	79,495
2022-11-28	42.000	42.000	41.800	41.850	34.731	81,589
2022-11-25	42.650	42.650	42.150	42.300	35.104	90,121
2022-11-24	42.400	42.900	42.400	42.600	35.353	215,624
2022-11-23	42.250	42.400	42.200	42.400	35.187	118,196
2022-11-22	42.350	42.350	41.850	42.250	35.063	105,645
2022-11-21	42.100	42.400	41.900	41.950	34.814	74,264
2022-11-18	42.350	42.550	42.000	42.200	35.021	120,290
2022-11-17	41.850	42.400	41.850	42.350	35.146	227,136
2022-11-16	42.550	42.550	41.600	41.750	34.648	256,385
2022-11-15	42.450	42.500	41.900	42.300	35.104	346,220
2022-11-14	41.000	42.350	41.000	42.300	35.104	740,660
2022-11-11	42.050	42.400	41.450	41.550	34.482	176,833
2022-11-10	41.250	41.650	41.050	41.550	34.482	172,588
2022-11-09	41.800	41.900	41.400	41.550	34.482	161,233
2022-11-08	41.350	41.950	41.350	41.650	34.565	175,725
2022-11-07	41.250	41.400	41.000	41.300	34.274	101,606
2022-11-04	41.500	41.650	41.050	41.250	34.233	149,576
2022-11-03	40.550	41.750	40.250	41.500	34.440	290,228
2022-11-02	40.800	42.250	40.700	40.800	33.859	730,095

← NewerPage 16 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.