Taiflex Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	55.000	55.400	53.200	54.300	50.802	2,208,031
2024-10-28	56.300	56.300	54.400	54.900	51.363	2,294,394
2024-10-25	56.400	56.500	55.500	55.900	52.299	1,278,151
2024-10-24	57.500	57.500	55.600	56.100	52.486	2,655,768
2024-10-23	57.400	58.100	57.100	57.400	53.702	2,153,316
2024-10-22	57.900	59.200	57.000	57.000	53.328	6,288,931
2024-10-21	55.500	58.900	55.400	57.900	54.170	7,219,216
2024-10-18	55.800	55.800	54.500	54.600	51.082	2,140,267
2024-10-17	55.200	55.800	55.000	55.500	51.924	2,019,541
2024-10-16	54.100	55.600	53.500	55.100	51.550	3,286,178
2024-10-15	55.600	55.900	54.200	54.300	50.802	2,337,660
2024-10-14	54.900	55.200	53.800	55.200	51.644	3,063,719
2024-10-11	55.800	56.000	54.300	55.000	51.457	3,252,860
2024-10-09	56.900	57.000	55.000	55.300	51.737	4,878,898
2024-10-08	59.200	59.500	55.600	56.600	52.953	9,901,373
2024-10-07	62.200	62.700	59.500	59.800	55.947	9,939,029
2024-10-04	62.100	63.900	61.000	61.200	57.257	18,927,550
2024-10-01	60.100	61.800	59.200	61.000	57.070	5,637,681
2024-09-30	60.600	60.900	59.700	59.900	56.041	3,678,393
2024-09-27	60.400	62.900	59.900	61.300	57.351	9,492,826
2024-09-26	61.700	62.200	59.600	59.900	56.041	7,020,566
2024-09-25	62.100	62.500	61.200	61.400	57.444	4,928,049
2024-09-24	61.700	62.000	61.000	61.100	57.164	3,758,448
2024-09-23	63.000	63.000	61.200	61.200	57.257	5,054,442
2024-09-20	64.700	65.000	62.300	62.400	58.380	5,196,616
2024-09-19	63.200	64.800	62.200	64.200	60.064	7,616,954
2024-09-18	65.500	66.800	61.900	62.200	58.193	13,475,345
2024-09-16	68.000	68.200	64.800	65.200	60.999	11,219,320
2024-09-13	68.900	70.400	66.100	68.000	63.619	25,084,974
2024-09-12	65.800	68.900	65.200	68.900	64.461	7,076,752
2024-09-11	62.800	64.300	62.800	64.000	59.877	2,175,186
2024-09-10	66.100	66.300	61.500	63.000	58.941	4,372,143
2024-09-09	62.400	65.600	62.400	65.600	61.374	2,778,099
2024-09-06	65.200	65.300	64.200	64.600	60.438	5,357,999
2024-09-05	69.000	70.000	66.500	66.500	62.216	6,076,442
2024-09-04	63.900	67.800	63.800	67.000	62.683	5,027,033
2024-09-03	69.900	70.600	68.800	69.200	64.742	4,371,026
2024-09-02	69.800	69.900	68.700	69.200	64.742	3,754,207
2024-08-30	70.100	70.100	68.200	68.600	64.180	5,336,764
2024-08-29	69.300	71.500	68.700	70.100	65.584	25,186,217
2024-08-28	73.000	73.400	69.300	70.100	65.584	43,702,389
2024-08-27	67.400	72.700	66.600	72.700	68.016	69,407,576
2024-08-26	68.000	68.400	64.300	66.100	61.841	48,649,471
2024-08-23	56.400	62.200	54.600	62.200	58.193	33,516,594
2024-08-22	51.900	56.800	51.600	56.600	52.953	10,431,202
2024-08-21	51.800	52.300	51.100	51.700	48.369	1,796,333
2024-08-20	51.700	52.000	51.400	51.600	48.276	745,605
2024-08-19	51.500	51.700	50.900	51.100	47.808	1,068,005
2024-08-16	51.100	52.400	50.800	51.500	48.182	2,209,649
2024-08-15	49.250	50.800	49.250	50.500	47.246	1,137,849
2024-08-14	50.000	50.400	49.550	49.550	46.358	1,253,963
2024-08-13	49.850	49.900	49.200	49.400	46.217	814,517
2024-08-12	49.600	50.000	49.250	49.800	46.592	965,188
2024-08-09	49.700	49.900	49.100	49.100	45.937	1,243,152
2024-08-08	48.900	49.450	48.450	48.600	45.469	942,633
2024-08-07	48.250	50.400	47.700	49.950	46.732	2,069,195
2024-08-06	49.100	49.600	45.900	47.200	44.159	3,207,805
2024-08-05	50.000	50.100	47.450	48.300	45.188	3,567,393
2024-08-02	54.000	54.000	51.500	51.600	48.276	3,731,587
2024-08-01	55.900	57.000	55.100	55.200	51.644	2,763,652

← NewerPage 9 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.