Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	40.450	40.650	40.200	40.600	33.694	123,771
2022-10-31	40.600	40.800	40.150	40.200	33.362	134,936
2022-10-28	40.500	40.850	40.300	40.600	33.694	273,086
2022-10-27	40.050	40.700	40.000	40.600	33.694	331,649
2022-10-26	39.500	40.350	39.500	40.000	33.196	553,325
2022-10-25	38.400	39.950	38.400	39.000	32.366	453,089
2022-10-24	38.050	38.800	37.600	38.550	31.992	412,117
2022-10-21	37.150	37.550	36.900	36.900	30.623	347,267
2022-10-20	39.200	39.250	36.900	36.900	30.623	1,990,509
2022-10-19	39.500	39.500	38.900	39.200	32.532	97,652
2022-10-18	39.250	39.400	38.800	39.300	32.615	147,831
2022-10-17	38.650	39.450	37.700	39.350	32.656	210,248
2022-10-14	38.200	39.000	38.150	38.700	32.117	74,297
2022-10-13	38.700	38.750	37.600	37.850	31.411	239,843
2022-10-12	38.700	38.900	38.400	38.650	32.075	135,977
2022-10-11	39.800	39.800	38.650	38.700	32.117	254,175
2022-10-07	40.550	40.550	40.100	40.100	33.279	88,908
2022-10-06	40.000	40.600	40.000	40.600	33.694	172,628
2022-10-05	39.850	39.950	39.800	39.800	33.030	74,264
2022-10-04	40.000	40.000	39.550	39.800	33.030	59,622
2022-10-03	39.550	39.750	39.350	39.650	32.905	127,610
2022-09-30	38.900	39.750	38.900	39.550	32.822	127,609
2022-09-29	38.850	40.500	38.500	40.300	33.445	257,322
2022-09-28	39.550	39.600	38.700	38.700	32.117	218,966
2022-09-27	39.500	39.700	39.400	39.650	32.905	65,896
2022-09-26	39.950	40.850	39.450	39.500	32.781	318,113
2022-09-23	40.550	40.950	40.250	40.600	33.694	119,330
2022-09-22	40.600	40.800	40.150	40.550	33.652	154,806
2022-09-21	40.850	40.900	40.600	40.700	33.777	171,645
2022-09-20	41.000	41.100	40.700	41.100	34.108	124,576
2022-09-19	41.000	41.300	40.850	41.200	34.191	115,058
2022-09-16	41.400	41.500	41.150	41.400	34.357	221,134
2022-09-15	41.400	41.800	41.400	41.700	34.606	158,989
2022-09-14	41.100	41.750	41.000	41.750	34.648	201,896
2022-09-13	41.400	41.950	41.400	41.700	34.606	292,876
2022-09-12	41.200	41.600	41.100	41.450	34.399	255,230
2022-09-08	40.600	41.250	40.550	41.200	34.191	290,045
2022-09-07	40.800	40.800	40.500	40.550	33.652	280,366
2022-09-06	40.800	40.800	40.550	40.700	33.777	140,266
2022-09-05	40.850	41.000	40.550	40.800	33.859	160,252
2022-09-02	40.800	40.800	40.700	40.800	33.859	105,644
2022-09-01	40.700	40.900	40.500	40.800	33.859	133,885
2022-08-31	40.900	41.050	40.900	40.900	33.942	208,249
2022-08-30	40.900	41.100	40.900	40.900	33.942	301,201
2022-08-29	40.400	41.250	40.400	41.100	34.108	251,057
2022-08-26	41.150	41.150	41.000	41.100	34.108	298,188
2022-08-25	41.100	41.200	41.000	41.150	34.150	117,150
2022-08-24	41.050	41.300	40.900	41.150	34.150	244,780
2022-08-23	41.200	41.200	41.050	41.100	34.108	130,748
2022-08-22	41.500	41.600	41.400	41.500	34.440	72,172
2022-08-19	41.400	41.700	41.400	41.700	34.606	360,942
2022-08-18	41.100	41.650	41.050	41.600	34.523	244,787
2022-08-17	41.100	41.450	41.100	41.400	34.357	194,415
2022-08-16	41.150	41.450	41.150	41.400	34.357	170,474
2022-08-15	41.100	41.400	41.100	41.350	34.316	117,945
2022-08-12	40.950	41.300	40.900	41.300	34.274	284,680
2022-08-11	40.900	40.950	40.700	40.850	33.901	108,104
2022-08-10	40.400	40.500	40.300	40.350	33.486	146,500
2022-08-09	40.300	40.550	40.250	40.500	33.611	175,620
2022-08-08	40.700	40.750	40.450	40.650	33.735	106,716

← NewerPage 17 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.