Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	44.750	44.800	43.850	44.500	41.633	2,196,603
2025-04-29	42.750	44.000	42.550	43.900	41.072	1,331,903
2025-04-28	42.500	42.750	42.400	42.650	39.902	451,000
2025-04-25	42.750	43.000	42.150	42.250	39.528	820,347
2025-04-24	42.300	42.650	41.950	42.100	39.388	714,162
2025-04-23	41.550	42.050	41.300	41.900	39.201	1,293,001
2025-04-22	40.250	41.150	40.150	41.000	38.359	1,089,201
2025-04-21	41.450	41.450	40.450	40.800	38.171	1,201,002
2025-04-18	41.500	41.500	41.100	41.450	38.780	1,073,012
2025-04-17	40.700	41.550	40.450	41.500	38.826	1,781,032
2025-04-16	40.600	41.250	40.450	41.100	38.452	1,893,915
2025-04-15	40.400	41.400	40.100	40.950	38.312	2,118,503
2025-04-14	39.950	40.600	39.050	39.500	36.955	4,015,416
2025-04-11	36.450	36.950	34.000	36.950	34.569	2,162,926
2025-04-10	36.400	36.400	36.400	36.400	34.055	481,001
2025-04-09	36.000	36.000	32.900	33.100	30.968	6,198,677
2025-04-08	36.150	37.900	36.150	36.550	34.195	5,375,148
2025-04-07	40.150	40.150	40.150	40.150	37.563	191,304
2025-04-02	43.900	44.750	43.100	44.600	41.727	1,773,002
2025-04-01	43.800	44.300	43.550	43.700	40.885	1,534,541
2025-03-31	44.750	45.250	43.400	43.400	40.604	2,291,561
2025-03-28	47.400	47.550	45.900	45.900	42.943	1,557,119
2025-03-27	48.100	48.100	47.550	47.650	44.580	793,636
2025-03-26	48.250	48.750	48.100	48.350	45.235	594,458
2025-03-25	48.950	49.050	47.800	48.200	45.095	1,394,658
2025-03-24	49.400	49.400	48.500	48.700	45.562	988,313
2025-03-21	49.450	49.450	48.550	49.150	45.983	1,139,825
2025-03-20	48.700	49.500	48.650	49.100	45.937	2,245,189
2025-03-19	48.300	48.800	47.750	48.600	45.469	1,524,155
2025-03-18	48.600	48.800	48.100	48.100	45.001	685,765
2025-03-17	48.100	48.750	48.100	48.300	45.188	997,148
2025-03-14	47.900	48.200	47.400	47.900	44.814	742,050
2025-03-13	49.050	49.100	47.800	47.900	44.814	1,449,071
2025-03-12	47.700	49.400	47.550	48.700	45.562	2,345,043
2025-03-11	46.600	48.250	45.650	47.700	44.627	2,281,508
2025-03-10	47.050	47.800	46.600	47.150	44.112	1,139,504
2025-03-07	47.550	47.700	47.000	47.000	43.972	1,358,114
2025-03-06	48.700	48.850	47.500	47.500	44.440	2,561,111
2025-03-05	48.650	48.850	48.000	48.400	45.282	1,696,270
2025-03-04	47.750	48.750	47.500	48.450	45.329	1,391,020
2025-03-03	48.100	49.100	47.300	48.500	45.375	3,115,199
2025-02-27	49.950	51.100	48.650	49.050	45.890	4,828,958
2025-02-26	50.300	50.500	49.600	50.300	47.059	2,641,041
2025-02-25	49.100	51.200	48.900	50.100	46.872	5,513,191
2025-02-24	48.500	49.750	48.500	49.300	46.124	2,005,071
2025-02-21	48.800	49.000	48.200	48.600	45.469	2,037,281
2025-02-20	49.550	49.650	48.850	48.900	45.750	1,719,846
2025-02-19	49.100	50.000	49.000	49.350	46.171	2,368,390
2025-02-18	48.850	49.400	48.700	48.750	45.609	1,973,531
2025-02-17	48.550	48.900	48.500	48.850	45.703	1,675,138
2025-02-14	49.350	49.350	48.200	48.350	45.235	3,361,613
2025-02-13	50.400	51.900	49.500	49.500	46.311	9,855,783
2025-02-12	48.100	50.200	48.000	48.950	45.796	7,389,810
2025-02-11	49.600	49.650	47.800	47.800	44.720	3,688,983
2025-02-10	49.000	49.700	48.350	49.250	46.077	5,060,328
2025-02-07	49.000	49.600	48.150	49.000	45.843	8,640,508
2025-02-06	46.300	49.150	46.250	48.450	45.329	9,889,554
2025-02-05	45.650	46.350	45.650	45.850	42.896	1,523,083
2025-02-04	45.200	46.000	44.700	45.400	42.475	3,016,501
2025-02-03	44.400	45.250	43.850	45.200	42.288	1,678,261

← NewerPage 7 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.