Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.800	48.800	47.600	47.650	46.959	3,961,423
2025-07-24	48.000	48.000	47.250	47.650	46.959	1,427,628
2025-07-23	47.800	48.100	47.400	47.400	46.713	3,058,787
2025-07-22	49.250	49.600	47.200	47.400	46.713	8,247,398
2025-07-21	48.500	49.250	47.050	49.250	48.536	6,164,199
2025-07-18	49.450	50.400	48.500	48.600	47.895	9,189,320
2025-07-17	49.650	50.600	47.550	48.450	47.748	12,403,722
2025-07-16	49.600	50.000	48.750	49.250	46.077	7,302,407
2025-07-15	48.500	50.500	48.000	49.600	46.404	14,591,524
2025-07-14	46.200	48.600	45.850	48.100	45.001	6,083,390
2025-07-11	45.350	46.200	45.350	46.000	43.036	574,100
2025-07-10	45.250	45.900	45.150	45.650	42.709	750,001
2025-07-09	44.250	46.250	44.150	45.300	42.381	754,822
2025-07-08	45.200	45.200	43.900	44.550	41.680	1,233,162
2025-07-07	45.600	45.650	45.000	45.050	42.148	810,020
2025-07-04	47.800	47.900	45.650	45.650	42.709	1,554,684
2025-07-03	48.200	48.600	47.650	47.650	44.580	3,915,187
2025-07-02	45.450	48.550	45.300	47.800	44.720	3,893,149
2025-07-01	45.850	46.350	45.150	45.500	42.569	989,331
2025-06-30	45.800	46.500	45.500	45.700	42.756	575,110
2025-06-27	45.850	46.200	45.400	45.750	42.802	568,894
2025-06-26	46.650	46.650	45.700	45.850	42.896	543,501
2025-06-25	47.000	47.200	46.000	46.200	43.224	732,333
2025-06-24	45.650	47.250	45.650	46.750	43.738	845,500
2025-06-23	45.900	45.900	45.050	45.350	42.428	555,135
2025-06-20	46.350	46.450	44.900	45.900	42.943	1,292,127
2025-06-19	46.900	48.000	46.200	46.200	43.224	1,051,063
2025-06-18	45.900	47.000	45.850	46.850	43.832	1,230,616
2025-06-17	45.500	46.150	45.300	45.850	42.896	708,117
2025-06-16	45.050	45.850	44.650	45.500	42.569	634,848
2025-06-13	45.050	45.650	44.350	45.600	42.662	1,248,306
2025-06-12	45.250	45.500	45.050	45.300	42.381	504,114
2025-06-11	45.550	45.600	45.050	45.250	42.335	537,567
2025-06-10	45.450	45.750	45.200	45.400	42.475	385,647
2025-06-09	45.800	45.800	45.250	45.450	42.522	543,694
2025-06-06	46.900	46.950	45.250	45.850	42.896	2,421,607
2025-06-05	47.050	47.600	46.500	47.600	44.533	1,002,204
2025-06-04	47.250	47.900	47.050	47.050	44.019	1,123,155
2025-06-03	46.400	47.350	46.200	46.900	43.878	1,140,922
2025-06-02	46.500	46.650	46.050	46.050	43.083	828,042
2025-05-29	46.700	47.400	46.400	46.850	43.832	1,215,643
2025-05-28	47.500	47.700	46.300	46.500	43.504	828,038
2025-05-27	47.100	48.400	46.900	47.150	44.112	1,653,584
2025-05-26	47.500	47.600	47.050	47.100	44.066	365,509
2025-05-23	48.000	48.200	47.250	47.250	44.206	902,254
2025-05-22	46.800	48.400	46.750	47.550	44.487	1,862,182
2025-05-21	46.550	47.200	46.350	47.100	44.066	780,234
2025-05-20	47.600	47.900	46.350	46.500	43.504	3,224,130
2025-05-19	48.300	48.800	47.150	48.200	45.095	2,212,311
2025-05-16	47.350	48.500	47.000	48.500	45.375	3,013,306
2025-05-15	46.100	47.400	45.900	47.000	43.972	1,987,000
2025-05-14	44.500	46.250	44.300	46.200	43.224	2,551,636
2025-05-13	44.150	44.500	43.800	44.200	41.352	1,009,394
2025-05-12	43.450	43.950	43.400	43.850	41.025	554,840
2025-05-09	43.200	43.350	42.800	43.350	40.557	567,414
2025-05-08	42.800	43.250	42.800	42.950	40.183	459,380
2025-05-07	42.850	42.950	42.350	42.350	39.622	668,134
2025-05-06	41.600	42.350	41.600	42.250	39.528	475,231
2025-05-05	44.000	44.000	41.000	41.850	39.154	1,975,529
2025-05-02	43.600	44.050	43.350	43.900	41.072	2,498,768

← NewerPage 6 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.