Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	143.00	143.00	133.50	138.00	136.00	22,005,307
2026-04-23	170.50	170.50	145.00	145.00	142.90	33,603,523
2026-04-22	150.00	161.00	148.50	161.00	158.67	9,656,529
2026-04-21	144.00	148.00	141.00	146.50	144.38	20,086,825
2026-04-20	145.50	147.50	138.00	143.00	140.93	21,759,736
2026-04-17	142.00	151.50	138.00	143.50	141.42	34,430,812
2026-04-16	137.50	141.50	134.50	138.50	136.49	15,351,053
2026-04-15	138.50	144.00	134.00	134.00	132.06	21,793,625
2026-04-14	137.00	144.50	135.50	137.00	135.01	23,459,234
2026-04-13	138.00	142.00	133.00	134.00	132.06	19,072,743
2026-04-10	142.00	146.00	134.00	137.00	135.01	32,655,760
2026-04-09	126.00	136.00	124.50	136.00	134.03	26,947,804
2026-04-08	126.50	130.50	121.50	124.00	122.20	24,351,397
2026-04-07	127.50	128.00	117.00	122.00	120.23	39,626,511
2026-04-02	111.50	122.00	111.50	122.00	120.23	16,293,393
2026-04-01	112.00	115.50	111.00	111.00	109.39	9,931,123
2026-03-31	109.50	111.50	105.00	106.50	104.96	9,551,903
2026-03-30	108.50	113.50	108.00	111.50	109.88	7,217,824
2026-03-27	109.00	115.00	106.50	112.50	110.87	7,393,896
2026-03-26	116.50	118.00	111.00	111.00	109.39	7,344,344
2026-03-25	115.00	118.00	112.00	112.50	110.87	9,414,425
2026-03-24	114.00	117.50	106.50	110.00	108.41	13,810,155
2026-03-23	111.00	114.50	109.50	109.50	107.91	9,923,760
2026-03-20	120.50	124.50	116.50	117.50	115.80	21,809,512
2026-03-19	117.00	124.50	114.50	117.50	115.80	21,281,113
2026-03-18	119.00	123.00	118.50	119.50	117.77	15,993,552
2026-03-17	122.50	128.00	117.00	117.50	115.80	33,636,058
2026-03-16	128.00	128.00	120.00	122.50	120.72	29,065,442
2026-03-13	125.50	140.00	122.00	128.00	126.14	78,840,402
2026-03-12	123.00	128.00	122.50	128.00	126.14	36,222,794
2026-03-11	110.50	116.50	109.00	116.50	114.81	11,393,521
2026-03-10	100.00	106.00	97.100	106.00	104.46	30,283,617
2026-03-09	93.100	98.700	92.700	96.700	95.298	18,435,891
2026-03-06	99.000	106.50	97.300	103.00	101.51	29,738,455
2026-03-05	105.50	106.50	96.500	99.900	98.452	48,684,337
2026-03-04	109.00	111.50	101.50	101.50	100.03	17,636,696
2026-03-03	110.00	114.50	103.00	112.50	110.87	51,455,458
2026-03-02	95.500	106.50	93.200	106.50	104.96	28,145,599
2026-02-26	90.400	97.000	89.100	97.000	95.594	22,159,596
2026-02-25	89.700	90.500	86.500	88.200	86.921	4,746,302
2026-02-24	87.000	89.300	86.000	88.000	86.724	5,984,168
2026-02-23	82.100	87.700	81.200	86.500	85.246	6,798,693
2026-02-11	84.000	84.000	80.900	80.900	79.727	4,473,601
2026-02-10	85.300	87.000	82.800	82.900	81.698	3,802,527
2026-02-09	85.100	87.300	83.800	85.000	83.768	4,020,006
2026-02-06	85.000	85.200	80.500	83.300	82.092	5,865,898
2026-02-05	88.900	90.000	85.800	85.800	84.556	7,594,908
2026-02-04	85.600	89.700	85.000	88.900	87.611	6,821,572
2026-02-03	86.600	88.000	83.800	85.800	84.556	6,388,454
2026-02-02	85.500	86.600	82.500	84.700	83.472	8,654,961
2026-01-30	90.900	92.900	84.800	87.900	86.626	15,003,748
2026-01-29	93.800	94.900	89.700	90.300	88.991	17,298,209
2026-01-28	92.000	94.500	89.100	90.300	88.991	13,338,034
2026-01-27	93.000	94.400	90.000	91.700	90.371	15,837,713
2026-01-26	95.200	99.900	92.100	93.400	92.046	36,349,872
2026-01-23	89.200	96.300	88.300	94.200	92.834	36,986,108
2026-01-22	90.600	92.200	88.200	88.200	86.921	14,141,663
2026-01-21	90.000	92.700	88.400	89.200	87.907	18,993,454
2026-01-20	88.800	94.800	86.900	91.500	90.174	27,851,458
2026-01-19	86.700	91.000	86.200	88.500	87.217	18,733,279

← NewerPage 3 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.