Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	44.900	45.100	44.450	45.100	35.262	219,687
2022-05-12	44.950	44.950	44.200	44.600	34.871	125,518
2022-05-11	45.000	45.000	44.350	44.900	35.106	117,150
2022-05-10	44.000	45.100	43.700	45.100	35.262	195,888
2022-05-09	44.450	44.450	43.900	44.200	34.558	118,196
2022-05-06	44.150	44.500	43.850	44.500	34.793	131,930
2022-05-05	44.050	44.700	44.050	44.600	34.871	200,829
2022-05-04	44.150	44.200	43.950	44.050	34.441	57,717
2022-05-03	43.400	43.900	43.400	43.900	34.324	127,610
2022-04-29	44.000	44.450	43.550	43.800	34.246	214,834
2022-04-28	44.150	44.350	43.650	44.000	34.402	281,440
2022-04-27	43.500	43.750	43.200	43.600	34.089	459,249
2022-04-26	44.000	44.100	43.700	43.900	34.324	167,357
2022-04-25	44.500	44.500	43.900	43.900	34.324	238,667
2022-04-22	45.000	45.000	44.550	44.700	34.949	158,287
2022-04-21	45.250	45.300	44.900	45.000	35.184	81,607
2022-04-20	44.800	45.450	44.650	45.050	35.223	250,078
2022-04-19	44.700	44.800	44.550	44.800	35.027	101,648
2022-04-18	44.950	44.950	44.500	44.550	34.832	101,482
2022-04-15	44.500	45.150	44.250	44.950	35.145	471,875
2022-04-14	44.350	44.650	44.350	44.500	34.793	164,219
2022-04-13	44.650	44.650	44.300	44.350	34.676	211,290
2022-04-12	44.900	44.900	44.500	44.500	34.793	144,367
2022-04-11	45.100	45.100	44.100	44.750	34.988	330,750
2022-04-08	45.000	45.150	44.850	44.900	35.106	98,597
2022-04-07	45.200	45.200	44.750	45.000	35.184	251,037
2022-04-06	45.100	45.450	44.950	45.000	35.184	168,292
2022-04-01	45.000	45.200	44.850	45.150	35.301	296,022
2022-03-31	45.250	45.350	45.050	45.100	35.262	117,233
2022-03-30	45.000	45.500	45.000	45.350	35.458	126,080
2022-03-29	45.350	45.400	44.900	44.900	35.106	289,741
2022-03-28	44.800	45.350	44.600	45.300	35.418	998,099
2022-03-25	45.200	45.300	45.050	45.050	35.223	174,681
2022-03-24	45.300	45.500	45.000	45.100	35.262	339,986
2022-03-23	45.450	45.900	45.200	45.650	35.692	456,593
2022-03-22	45.250	45.500	44.850	45.500	35.575	308,079
2022-03-21	44.500	45.250	44.500	45.250	35.379	363,128
2022-03-18	44.200	44.600	44.100	44.450	34.754	275,306
2022-03-17	43.700	44.500	43.700	44.200	34.558	375,529
2022-03-16	44.000	44.400	43.200	43.500	34.011	896,435
2022-03-15	43.900	43.950	43.350	43.900	34.324	821,103
2022-03-14	44.350	44.350	43.850	43.900	34.324	539,896
2022-03-11	44.650	45.050	44.000	44.350	34.676	661,376
2022-03-10	45.050	45.450	44.900	44.900	35.106	783,775
2022-03-09	45.150	45.150	44.700	44.850	35.067	525,227
2022-03-08	45.050	45.200	44.500	45.150	35.301	962,377
2022-03-07	45.700	45.750	45.000	45.150	35.301	765,839
2022-03-04	45.850	46.250	45.850	46.250	36.161	592,295
2022-03-03	46.200	46.450	46.050	46.300	36.200	380,524
2022-03-02	46.350	46.500	45.900	46.200	36.122	328,472
2022-03-01	45.750	46.450	45.750	46.400	36.278	374,467
2022-02-25	45.800	46.000	45.500	45.700	35.731	544,016
2022-02-24	46.050	46.450	45.600	45.750	35.770	940,693
2022-02-23	46.100	46.350	45.900	46.350	36.239	871,557
2022-02-22	47.150	47.250	46.000	46.100	36.044	1,527,324
2022-02-21	46.400	47.800	46.200	47.450	37.099	1,959,137
2022-02-18	46.350	46.350	46.000	46.100	36.044	650,622
2022-02-17	46.150	46.350	46.000	46.300	36.200	537,656
2022-02-16	46.200	46.350	45.950	46.050	36.005	513,640
2022-02-15	46.200	46.300	45.900	45.950	35.927	779,258

← NewerPage 19 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.