Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	46.500	46.500	45.950	46.300	36.200	426,763
2022-02-11	46.600	46.850	46.600	46.750	36.552	269,900
2022-02-10	46.750	46.950	46.700	46.750	36.552	490,670
2022-02-09	46.700	46.950	46.600	46.900	36.669	376,611
2022-02-08	46.500	46.700	46.250	46.700	36.513	334,341
2022-02-07	46.400	46.500	45.950	46.500	36.357	193,514
2022-01-26	46.150	46.200	45.850	45.950	35.927	286,878
2022-01-25	46.450	46.450	45.950	46.150	36.083	337,919
2022-01-24	46.400	46.450	45.550	46.450	36.318	503,613
2022-01-21	46.900	46.900	46.200	46.500	36.357	316,347
2022-01-20	47.200	47.200	46.800	47.000	36.748	233,664
2022-01-19	47.050	47.350	46.900	47.200	36.904	219,865
2022-01-18	47.350	47.350	47.000	47.200	36.904	457,094
2022-01-17	46.400	47.250	46.250	47.250	36.943	554,392
2022-01-14	46.950	46.950	46.100	46.250	36.161	336,881
2022-01-13	46.800	46.950	46.550	46.950	36.708	229,341
2022-01-12	47.000	47.050	46.650	46.800	36.591	267,175
2022-01-11	47.300	47.300	46.850	46.850	36.630	356,682
2022-01-10	47.200	47.200	46.850	47.200	36.904	583,658
2022-01-07	47.500	47.500	46.900	47.200	36.904	464,614
2022-01-06	47.050	47.300	46.750	47.150	36.865	392,244
2022-01-05	47.150	47.500	46.800	46.950	36.708	330,967
2022-01-04	47.800	47.950	47.100	47.150	36.865	347,382
2022-01-03	47.500	48.300	47.500	47.650	37.256	760,267
2021-12-30	47.600	47.950	47.450	47.500	37.138	309,610
2021-12-29	47.700	47.850	47.400	47.550	37.178	522,049
2021-12-28	47.100	47.700	47.100	47.600	37.217	680,411
2021-12-27	47.100	47.250	46.850	47.200	36.904	604,222
2021-12-24	46.650	47.400	46.500	47.050	36.787	702,716
2021-12-23	46.350	46.700	46.350	46.600	36.435	302,776
2021-12-22	46.200	46.350	45.900	46.350	36.239	156,897
2021-12-21	45.850	46.100	45.550	46.000	35.966	239,908
2021-12-20	45.900	46.050	45.550	45.800	35.809	297,111
2021-12-17	46.150	46.200	45.650	45.650	35.692	495,797
2021-12-16	46.150	46.450	46.150	46.150	36.083	216,519
2021-12-15	46.500	46.550	46.000	46.100	36.044	303,397
2021-12-14	47.150	47.150	46.500	46.500	36.357	301,455
2021-12-13	46.300	47.600	46.250	47.150	36.865	542,907
2021-12-10	46.400	46.400	46.000	46.050	36.005	184,431
2021-12-09	46.800	46.850	45.950	46.150	36.083	469,289
2021-12-08	47.000	47.050	46.500	46.650	36.474	189,232
2021-12-07	47.100	47.150	46.650	46.700	36.513	279,666
2021-12-06	47.300	47.600	46.850	46.950	36.708	411,072
2021-12-03	47.050	47.550	47.050	47.200	36.904	493,942
2021-12-02	47.250	47.300	46.600	46.700	36.513	467,554
2021-12-01	47.400	47.400	47.000	47.200	36.904	370,279
2021-11-30	47.250	47.650	47.050	47.450	37.099	626,543
2021-11-29	46.850	47.450	46.250	46.800	36.591	730,099
2021-11-26	46.700	48.100	46.650	47.100	36.826	1,616,381
2021-11-25	46.350	46.800	46.350	46.450	36.318	456,035
2021-11-24	46.300	46.350	46.050	46.350	36.239	299,558
2021-11-23	46.350	46.450	46.050	46.100	36.044	381,909
2021-11-22	46.050	46.500	45.950	46.450	36.318	420,661
2021-11-19	46.300	46.450	45.900	46.100	36.044	335,995
2021-11-18	46.250	46.600	46.050	46.150	36.083	387,430
2021-11-17	46.250	46.250	46.000	46.250	36.161	228,266
2021-11-16	46.250	46.600	46.100	46.250	36.161	384,921
2021-11-15	45.550	46.250	45.550	46.200	36.122	491,110
2021-11-12	45.550	45.550	45.300	45.500	35.575	277,581
2021-11-11	45.450	45.500	45.200	45.250	35.379	343,249

← NewerPage 20 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.