Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	44.400	45.250	43.850	45.200	42.288	1,678,261
2025-01-22	44.800	45.300	44.400	45.200	42.288	2,100,914
2025-01-21	45.350	45.700	44.400	44.400	41.539	2,180,002
2025-01-20	43.500	45.650	43.150	45.500	42.569	3,644,875
2025-01-17	43.550	44.300	43.350	43.550	40.744	1,487,505
2025-01-16	43.800	44.200	43.500	43.500	40.697	1,663,440
2025-01-15	43.500	45.050	43.050	43.400	40.604	3,953,094
2025-01-14	42.800	43.750	42.800	43.250	40.464	2,824,005
2025-01-13	46.300	46.300	42.650	42.950	40.183	7,794,477
2025-01-10	49.000	50.600	46.250	46.950	43.925	27,140,943
2025-01-09	44.750	48.850	44.550	47.800	44.720	14,379,285
2025-01-08	44.450	44.650	44.200	44.450	41.586	588,599
2025-01-07	45.300	45.400	44.450	44.450	41.586	858,320
2025-01-06	44.300	45.150	44.300	45.100	42.194	647,254
2025-01-03	45.000	45.300	44.100	44.200	41.352	875,111
2025-01-02	44.800	45.600	44.600	45.000	42.101	800,551
2024-12-31	44.700	44.850	44.250	44.850	41.960	1,152,543
2024-12-30	45.400	45.500	44.850	44.850	41.960	1,040,608
2024-12-27	45.750	46.100	45.350	45.400	42.475	1,003,100
2024-12-26	46.700	47.000	45.600	45.800	42.849	2,367,416
2024-12-25	46.800	47.600	46.300	46.700	43.691	1,230,592
2024-12-24	47.050	47.600	46.300	46.300	43.317	974,320
2024-12-23	45.550	47.500	45.550	47.100	44.066	1,664,020
2024-12-20	45.450	46.200	45.200	45.200	42.288	768,725
2024-12-19	45.150	45.850	45.000	45.750	42.802	711,014
2024-12-18	45.750	46.350	45.300	45.900	42.943	1,223,687
2024-12-17	45.850	46.300	45.600	45.850	42.896	585,207
2024-12-16	46.200	46.550	45.600	45.650	42.709	908,183
2024-12-13	46.800	46.800	46.050	46.100	43.130	1,345,570
2024-12-12	47.600	48.150	46.750	46.850	43.832	1,145,101
2024-12-11	47.600	48.100	47.350	47.400	44.346	773,871
2024-12-10	47.250	48.750	47.250	47.750	44.674	1,186,990
2024-12-09	48.200	48.300	47.200	47.200	44.159	1,054,542
2024-12-06	48.100	48.700	48.000	48.000	44.908	853,105
2024-12-05	49.600	49.600	48.250	48.250	45.141	1,304,176
2024-12-04	49.600	49.650	49.050	49.200	46.030	932,338
2024-12-03	48.850	49.400	48.800	49.300	46.124	679,136
2024-12-02	49.150	49.400	48.600	48.600	45.469	735,336
2024-11-29	48.300	48.800	47.700	48.800	45.656	657,248
2024-11-28	48.500	49.000	47.450	47.950	44.861	1,443,123
2024-11-27	49.850	50.000	48.200	48.200	45.095	1,393,198
2024-11-26	49.650	50.400	49.250	49.800	46.592	1,409,575
2024-11-25	49.650	49.850	49.150	49.650	46.451	752,210
2024-11-22	49.200	49.350	48.750	48.850	45.703	1,051,097
2024-11-21	47.750	49.300	47.750	48.650	45.516	1,507,403
2024-11-20	47.650	47.650	47.650	47.650	44.580	1,768,089
2024-11-19	48.150	48.750	47.950	48.450	45.329	1,373,961
2024-11-18	49.000	49.000	47.800	48.100	45.001	2,001,502
2024-11-15	48.050	49.600	48.050	49.000	45.843	1,460,680
2024-11-14	49.350	49.500	48.100	48.100	45.001	1,525,983
2024-11-13	48.850	49.600	48.800	49.150	45.983	1,140,609
2024-11-12	49.400	49.450	48.700	48.800	45.656	1,886,598
2024-11-11	49.700	50.200	49.300	49.950	46.732	1,792,151
2024-11-08	52.800	52.900	50.200	50.300	47.059	3,244,506
2024-11-07	50.800	52.500	50.600	52.300	48.930	2,242,784
2024-11-06	51.600	52.000	50.500	50.600	47.340	2,354,753
2024-11-05	51.300	52.200	51.300	51.500	48.182	1,218,348
2024-11-04	52.200	53.000	51.500	51.500	48.182	1,622,131
2024-11-01	51.600	52.500	51.200	52.200	48.837	2,670,397
2024-10-30	55.000	55.000	53.200	53.200	49.773	1,598,300

← NewerPage 8 of 21 · 1,219 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.