Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	86.700	91.000	86.200	88.500	87.217	18,733,279
2026-01-16	89.100	89.700	85.400	86.200	84.950	13,053,981
2026-01-15	86.800	88.300	85.600	88.000	86.724	13,126,549
2026-01-14	85.400	88.800	85.200	86.200	84.950	14,789,263
2026-01-13	85.000	86.600	83.700	84.700	83.472	12,048,111
2026-01-12	85.500	85.800	83.600	85.100	83.866	7,164,431
2026-01-09	83.200	85.700	83.000	84.700	83.472	8,063,544
2026-01-08	86.500	87.200	83.200	83.200	81.994	10,728,647
2026-01-07	84.200	88.200	83.800	86.100	84.852	13,003,687
2026-01-06	82.200	84.700	80.600	84.200	82.979	11,969,088
2026-01-05	89.200	89.200	81.600	82.200	81.008	17,776,772
2026-01-02	85.800	90.100	85.200	89.200	87.907	20,833,855
2025-12-31	86.600	87.500	85.100	85.200	83.965	9,284,808
2025-12-30	89.400	90.100	86.500	86.600	85.345	14,212,803
2025-12-29	92.300	92.900	90.100	90.200	88.892	10,034,422
2025-12-26	91.400	92.600	90.000	92.300	90.962	11,091,909
2025-12-24	92.500	92.900	89.700	90.400	89.090	15,870,833
2025-12-23	94.000	94.600	91.800	91.900	90.568	18,049,074
2025-12-22	99.500	100.50	94.200	95.000	93.623	49,633,627
2025-12-19	90.500	97.500	89.500	96.600	95.200	37,111,200
2025-12-18	92.500	92.700	88.000	88.800	87.513	17,896,761
2025-12-17	96.900	97.500	92.300	92.900	91.553	18,564,857
2025-12-16	97.200	98.800	93.700	95.500	94.116	23,498,393
2025-12-15	101.00	103.00	97.400	98.300	96.875	29,838,602
2025-12-12	96.800	105.50	96.800	103.50	102.00	42,767,992
2025-12-11	94.200	101.00	94.100	96.700	95.298	49,650,005
2025-12-10	95.500	97.300	91.800	95.700	94.313	65,323,306
2025-12-09	86.300	94.000	85.800	94.000	92.637	58,130,851
2025-12-08	79.800	85.500	79.600	85.500	84.261	37,476,418
2025-12-05	78.500	78.800	77.000	77.800	76.672	12,270,959
2025-12-04	78.800	82.300	76.100	78.000	76.869	39,395,656
2025-12-03	83.800	88.900	79.200	79.300	78.150	53,418,128
2025-12-02	82.600	84.000	80.000	81.000	79.826	39,093,886
2025-12-01	80.000	85.000	76.500	82.600	81.403	86,167,536
2025-11-28	73.000	78.600	69.200	78.600	77.461	81,448,810
2025-11-27	65.400	71.500	64.800	71.500	70.464	28,702,358
2025-11-26	66.100	66.600	64.400	65.000	64.058	6,575,659
2025-11-25	62.700	65.800	62.700	65.300	64.353	6,748,754
2025-11-24	61.500	61.900	60.600	61.500	60.608	2,714,557
2025-11-21	62.800	63.600	60.200	60.800	59.919	8,121,658
2025-11-20	63.800	66.400	63.300	64.700	63.762	5,479,707
2025-11-19	63.800	63.800	61.500	62.400	61.495	5,425,493
2025-11-18	64.300	66.300	63.100	63.500	62.579	5,528,772
2025-11-17	67.300	68.600	64.300	64.800	63.861	8,796,596
2025-11-14	66.500	68.000	66.100	66.200	65.240	7,833,156
2025-11-13	69.000	69.100	66.800	68.800	67.803	13,533,817
2025-11-12	65.500	70.500	65.500	68.800	67.803	29,768,464
2025-11-11	63.400	66.200	63.200	64.900	63.959	7,497,587
2025-11-10	64.100	64.700	62.600	63.000	62.087	4,917,711
2025-11-07	65.600	66.200	64.200	64.200	63.269	7,081,458
2025-11-06	64.500	68.500	64.200	66.700	65.733	17,530,747
2025-11-05	63.100	64.900	62.000	64.400	63.466	9,090,591
2025-11-04	69.300	69.400	63.900	64.800	63.861	21,047,871
2025-11-03	68.500	69.500	64.800	69.500	68.493	35,585,967
2025-10-31	62.900	68.500	62.600	68.100	67.113	35,124,871
2025-10-30	62.000	63.900	61.700	62.300	61.397	9,090,510
2025-10-29	63.800	64.100	61.200	61.400	60.510	5,885,563
2025-10-28	63.800	63.900	62.200	63.400	62.481	3,167,493
2025-10-27	65.300	65.400	62.100	63.500	62.579	7,380,129
2025-10-23	65.000	65.500	63.200	64.400	63.466	8,171,015

← NewerPage 4 of 5 · 243 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.