Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	196.00	212.00	194.00	212.00	212.00	13,083,221
2026-07-20	199.50	202.00	178.00	193.00	193.00	53,823,889
2026-07-17	194.00	201.00	188.00	192.50	192.50	57,548,310
2026-07-16	189.00	199.50	189.00	199.50	199.50	13,985,018
2026-07-15	186.00	194.00	180.00	181.50	181.50	46,800,572
2026-07-14	173.00	185.50	169.00	185.50	185.50	47,331,955
2026-07-13	169.00	169.00	169.00	169.00	169.00	8,686,313
2026-07-10	154.00	154.00	154.00	154.00	154.00	0
2026-07-09	143.00	154.00	142.00	154.00	154.00	16,316,409
2026-07-08	143.50	146.50	137.50	140.00	140.00	4,581,570
2026-07-07	148.50	149.50	140.00	141.00	141.00	10,008,275
2026-07-06	151.00	160.00	149.50	149.50	149.50	11,663,815
2026-07-03	147.00	156.00	146.50	151.00	151.00	8,164,209
2026-07-02	143.50	149.50	143.00	148.00	148.00	5,011,655
2026-07-01	149.00	157.50	144.50	145.50	145.50	12,434,404
2026-06-30	140.00	149.00	140.00	149.00	149.00	8,673,570
2026-06-29	141.50	143.50	135.50	137.50	135.51	3,499,093
2026-06-26	143.00	146.50	137.50	137.50	135.51	4,071,747
2026-06-25	150.00	153.00	143.50	143.50	141.42	4,106,777
2026-06-24	143.00	151.00	142.50	148.00	145.85	4,153,376
2026-06-23	154.00	154.00	144.00	145.50	143.39	7,115,865
2026-06-22	146.00	155.50	146.00	153.00	150.78	10,636,234
2026-06-18	147.00	149.00	143.50	145.50	143.39	5,229,669
2026-06-17	141.50	150.00	139.00	146.00	143.88	8,029,788
2026-06-16	150.00	151.00	141.00	141.50	139.45	7,271,666
2026-06-15	153.00	153.50	147.50	147.50	145.36	11,295,503
2026-06-12	141.00	149.50	141.00	149.50	147.33	17,651,445
2026-06-11	127.50	138.00	126.50	136.00	134.03	7,762,199
2026-06-10	131.50	137.50	128.00	129.00	127.13	6,136,643
2026-06-09	131.00	134.00	127.50	133.50	131.56	7,444,392
2026-06-08	126.50	131.50	126.50	130.50	128.61	8,304,934
2026-06-05	140.00	142.50	132.50	140.50	138.46	8,759,802
2026-06-04	147.50	150.00	140.50	140.50	138.46	11,554,784
2026-06-03	149.50	157.00	146.50	150.50	148.32	16,174,169
2026-06-02	156.50	160.50	143.00	147.00	144.87	17,439,661
2026-06-01	161.50	161.50	149.00	153.00	150.78	32,373,224
2026-05-29	161.00	168.50	156.00	162.00	159.65	41,397,950
2026-05-28	162.00	162.00	150.00	153.50	151.27	20,912,637
2026-05-27	158.00	166.50	153.00	160.00	157.68	26,626,247
2026-05-26	151.00	156.50	148.50	155.50	153.25	13,581,967
2026-05-25	156.50	158.00	147.00	149.50	147.33	17,746,156
2026-05-22	141.00	152.50	141.00	151.00	148.81	21,602,254
2026-05-21	130.00	139.00	129.50	139.00	136.98	7,873,465
2026-05-20	133.50	134.00	125.50	126.50	124.67	9,002,048
2026-05-19	140.50	142.00	130.50	133.50	131.56	13,155,932
2026-05-18	140.50	144.50	138.00	140.50	138.46	11,908,192
2026-05-15	151.50	162.50	141.50	144.00	141.91	42,862,523
2026-05-14	141.50	151.50	141.00	149.50	147.33	30,951,116
2026-05-13	136.50	143.50	136.00	138.00	136.00	11,447,131
2026-05-12	136.50	147.00	136.00	138.50	136.49	16,061,693
2026-05-11	133.00	137.00	130.00	135.50	133.54	6,887,126
2026-05-08	136.50	138.00	130.00	132.50	130.58	6,216,359
2026-05-07	137.50	141.50	134.50	136.50	134.52	8,114,748
2026-05-06	140.50	143.50	135.50	135.50	133.54	10,802,546
2026-05-05	134.50	140.00	134.00	139.00	136.98	7,384,587
2026-05-04	138.00	144.00	133.00	134.00	132.06	12,368,733
2026-04-30	140.00	143.50	136.00	136.50	134.52	7,840,243
2026-04-29	138.50	145.50	136.00	139.50	137.48	9,388,085
2026-04-28	138.00	141.00	137.00	138.00	136.00	7,188,551
2026-04-27	139.50	139.50	132.00	137.00	135.01	11,940,786

← NewerPage 2 of 21 · 1,218 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.