Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	40.700	40.750	40.450	40.650	33.735	106,716
2022-08-05	40.850	41.100	40.850	40.950	33.984	101,559
2022-08-04	41.000	41.150	40.200	40.750	33.818	274,172
2022-08-03	41.000	41.300	40.600	41.200	34.191	306,608
2022-08-02	41.000	41.200	40.800	41.100	34.108	270,957
2022-08-01	41.000	41.500	40.950	41.350	34.316	283,670
2022-07-29	41.000	41.400	41.000	41.150	34.150	170,676
2022-07-28	41.100	41.250	40.750	41.200	34.191	345,283
2022-07-27	40.350	40.450	40.000	40.450	33.569	350,435
2022-07-26	40.500	40.600	40.350	40.350	33.486	279,309
2022-07-25	40.850	40.850	40.500	40.600	33.694	235,372
2022-07-22	40.900	41.500	40.750	40.850	33.901	365,267
2022-07-21	40.850	41.200	40.500	41.000	34.025	292,875
2022-07-20	40.800	41.250	40.700	40.700	33.777	473,193
2022-07-19	42.950	43.200	42.600	43.200	33.777	712,196
2022-07-18	43.500	43.500	43.000	43.000	33.620	326,711
2022-07-15	42.500	43.350	42.100	43.300	33.855	383,876
2022-07-14	41.500	42.600	40.800	42.500	33.229	283,554
2022-07-13	42.700	42.700	41.600	41.750	32.643	315,886
2022-07-12	41.650	41.650	41.050	41.250	32.252	359,608
2022-07-11	41.850	42.100	40.700	42.000	32.838	458,166
2022-07-08	42.350	42.500	41.600	41.650	32.565	367,192
2022-07-07	42.450	42.450	40.750	41.950	32.799	420,486
2022-07-06	44.000	44.000	41.450	41.750	32.643	681,250
2022-07-05	43.400	44.000	42.450	43.150	33.737	640,141
2022-07-04	43.650	44.200	43.200	43.400	33.933	277,186
2022-07-01	44.400	44.500	43.600	43.650	34.128	425,739
2022-06-30	44.900	45.250	44.500	44.550	34.832	239,336
2022-06-29	44.850	45.500	44.800	45.300	35.418	284,528
2022-06-28	45.000	45.300	44.800	44.850	35.067	31,379
2022-06-27	44.650	45.450	44.650	45.200	35.340	170,564
2022-06-24	45.250	45.250	44.300	44.650	34.910	211,433
2022-06-23	43.900	44.700	43.700	44.250	34.597	355,696
2022-06-22	45.400	45.700	44.100	44.400	34.715	240,892
2022-06-21	44.250	45.700	44.250	45.600	35.653	196,896
2022-06-20	45.400	45.400	44.250	44.250	34.597	253,400
2022-06-17	46.250	46.250	45.400	45.400	35.497	165,274
2022-06-16	47.000	47.100	45.900	45.900	35.888	157,416
2022-06-15	45.850	47.000	45.850	46.700	36.513	289,915
2022-06-14	45.900	45.900	45.300	45.700	35.731	299,152
2022-06-13	46.600	46.600	45.850	45.850	35.848	176,038
2022-06-10	46.800	46.950	46.650	46.650	36.474	98,343
2022-06-09	46.700	47.000	46.700	46.950	36.708	67,990
2022-06-08	46.500	47.000	46.500	46.900	36.669	238,588
2022-06-07	46.800	46.850	46.500	46.600	36.435	74,274
2022-06-06	46.800	46.950	46.800	46.900	36.669	78,586
2022-06-02	47.050	47.150	46.650	46.800	36.591	198,742
2022-06-01	47.300	47.300	46.750	47.200	36.904	242,773
2022-05-31	47.100	47.350	47.000	47.300	36.982	286,808
2022-05-30	46.950	47.450	46.950	47.050	36.787	282,417
2022-05-27	47.050	47.100	46.900	46.950	36.708	163,331
2022-05-26	47.200	47.250	46.800	46.800	36.591	375,594
2022-05-25	46.550	47.350	46.550	47.200	36.904	523,123
2022-05-24	46.700	46.850	46.450	46.550	36.396	189,391
2022-05-23	47.200	47.200	46.700	47.000	36.748	334,819
2022-05-20	45.700	47.450	45.700	46.900	36.669	1,178,929
2022-05-19	45.200	45.800	45.150	45.750	35.770	259,475
2022-05-18	45.600	45.800	45.600	45.650	35.692	168,445
2022-05-17	45.800	45.800	45.500	45.650	35.692	181,234
2022-05-16	45.150	45.750	45.100	45.500	35.575	269,514

← NewerPage 18 of 21 · 1,220 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.