Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	61.600	63.800	61.500	62.500	61.594	4,480,335
2025-10-20	61.800	62.300	60.200	60.800	59.919	3,897,810
2025-10-17	64.000	64.200	61.500	61.700	60.806	7,414,245
2025-10-16	62.000	64.600	61.500	64.000	63.072	9,355,626
2025-10-15	62.200	63.100	60.700	61.600	60.707	5,147,071
2025-10-14	66.400	66.800	62.000	62.000	61.101	12,846,721
2025-10-13	62.000	66.200	61.500	65.700	64.748	6,644,333
2025-10-09	65.500	65.900	64.000	65.500	64.550	11,705,302
2025-10-08	62.600	66.800	61.600	64.800	63.861	15,825,815
2025-10-07	59.900	63.500	59.700	62.000	61.101	5,720,976
2025-10-03	59.100	59.600	58.500	59.100	58.243	2,977,957
2025-10-02	62.200	62.900	59.000	59.100	58.243	5,616,472
2025-10-01	61.100	63.400	61.100	61.400	60.510	4,225,659
2025-09-30	60.000	62.000	59.300	61.300	60.411	4,448,309
2025-09-29	59.900	59.900	59.900	59.900	59.032	0
2025-09-26	63.200	63.800	59.800	59.900	59.032	9,882,710
2025-09-25	63.000	64.100	62.100	62.300	61.397	3,803,022
2025-09-24	63.800	63.900	61.700	63.400	62.481	6,597,996
2025-09-23	64.400	65.800	63.300	63.300	62.382	13,190,446
2025-09-22	63.300	64.600	62.700	63.800	62.875	4,948,393
2025-09-19	63.800	64.700	62.500	63.300	62.382	6,841,091
2025-09-18	62.100	64.500	61.800	63.800	62.875	8,896,361
2025-09-17	67.900	68.400	61.600	62.400	61.495	23,499,642
2025-09-16	67.200	68.600	66.200	67.800	66.817	11,574,484
2025-09-15	66.000	70.300	65.300	67.700	66.719	27,238,030
2025-09-12	71.300	71.300	65.300	66.900	65.930	41,422,212
2025-09-11	61.500	67.100	59.600	65.000	64.058	46,676,619
2025-09-10	63.000	63.400	60.500	61.000	60.116	8,960,084
2025-09-09	65.000	65.000	62.300	62.800	61.890	10,668,656
2025-09-08	65.000	66.300	63.300	64.400	63.466	19,467,557
2025-09-05	62.500	67.400	61.100	63.700	62.777	41,202,726
2025-09-04	56.300	61.600	56.300	61.600	60.707	33,032,553
2025-09-03	52.700	56.700	52.300	56.000	55.188	8,103,351
2025-09-02	53.800	53.800	51.400	52.000	51.246	5,411,984
2025-09-01	58.500	59.000	52.100	53.000	52.232	20,081,767
2025-08-29	52.500	56.900	51.800	56.900	56.075	14,154,444
2025-08-28	52.400	52.400	51.300	51.800	51.049	2,283,020
2025-08-27	51.900	52.300	51.100	51.900	51.148	2,918,848
2025-08-26	51.200	51.600	50.000	51.300	50.556	3,071,461
2025-08-25	49.950	52.400	49.950	51.200	50.458	4,928,687
2025-08-22	49.800	49.800	48.700	49.100	48.388	2,427,263
2025-08-21	49.300	50.500	49.200	49.500	48.782	3,802,950
2025-08-20	53.300	53.400	49.000	49.150	48.438	11,910,845
2025-08-19	52.400	55.200	50.500	54.400	53.611	20,375,057
2025-08-18	49.100	52.100	48.800	51.300	50.556	8,214,735
2025-08-15	48.550	49.350	48.250	48.950	48.240	3,272,639
2025-08-14	48.400	48.900	47.900	48.200	47.501	2,955,625
2025-08-13	47.350	48.400	47.350	47.900	47.206	3,072,601
2025-08-12	47.050	48.000	46.900	47.000	46.319	1,600,238
2025-08-11	45.650	47.300	45.150	47.250	46.565	2,762,983
2025-08-08	45.200	45.950	45.150	45.300	44.643	992,459
2025-08-07	45.600	46.000	45.150	45.200	44.545	1,079,243
2025-08-06	46.000	46.050	45.350	45.350	44.693	1,139,963
2025-08-05	46.350	46.750	45.950	45.950	45.284	1,054,105
2025-08-04	46.400	46.600	45.800	46.100	45.432	1,162,994
2025-08-01	45.350	45.350	45.350	45.350	44.693	0
2025-07-31	46.350	46.550	45.300	45.350	44.693	3,724,942
2025-07-30	47.000	47.300	46.450	46.700	46.023	1,359,777
2025-07-29	47.650	48.100	46.750	46.750	46.072	2,103,499
2025-07-28	47.800	47.800	46.700	47.400	46.713	2,223,146

← NewerPage 5 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.