Taiflex Scientific Co., Ltd. (8039.TW) TAI
122.00
+11(+9.91%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
122.00
+11(+9.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 111.5 | 122 | 122 | 122 | 111.5 | 16.38M |
| April 01, 2026 | 112 | 111 | 111 | 115.5 | 111 | 9.57M |
| March 31, 2026 | 109.5 | 106.5 | 106.5 | 111.5 | 105 | 9.18M |
| March 30, 2026 | 108.5 | 111.5 | 111.5 | 113.5 | 108 | 6.08M |
| March 27, 2026 | 109 | 112.5 | 112.5 | 115 | 106.5 | 7.47M |
| March 26, 2026 | 116.5 | 111 | 111 | 118 | 111 | 7.4M |
| March 25, 2026 | 115 | 112.5 | 112.5 | 118 | 112 | 8.92M |
| March 24, 2026 | 114 | 110 | 110 | 117.5 | 106.5 | 13.9M |
| March 23, 2026 | 111 | 109.5 | 109.5 | 114.5 | 109.5 | 10.05M |
| March 20, 2026 | 120.5 | 117.5 | 117.5 | 124.5 | 116.5 | 21.9M |
| March 19, 2026 | 117 | 117.5 | 117.5 | 124.5 | 114.5 | 21.46M |
| March 18, 2026 | 119 | 119.5 | 119.5 | 123 | 118.5 | 16.07M |
| March 17, 2026 | 122.5 | 117.5 | 117.5 | 128 | 117 | 33.83M |
| March 16, 2026 | 128 | 122.5 | 122.5 | 128 | 120 | 26.91M |
| March 13, 2026 | 125.5 | 128 | 128 | 140 | 122 | 79.16M |
| March 12, 2026 | 123 | 128 | 128 | 128 | 122.5 | 36.29M |
| March 11, 2026 | 110.5 | 116.5 | 116.5 | 116.5 | 109 | 11.42M |
| March 10, 2026 | 100 | 105.5 | 105.5 | 106 | 97.1 | 23.84M |
| March 09, 2026 | 93.1 | 96.7 | 96.7 | 98.7 | 92.7 | 18.59M |
| March 06, 2026 | 99 | 103 | 103 | 106.5 | 97.3 | 29.85M |
| March 05, 2026 | 105.5 | 99.9 | 99.9 | 106.5 | 96.5 | 48.87M |
| March 04, 2026 | 109 | 101.5 | 101.5 | 111.5 | 101.5 | 338,000 |
| March 03, 2026 | 110 | 112.5 | 112.5 | 114.5 | 103 | 51.75M |
| March 02, 2026 | 95.5 | 106.5 | 106.5 | 106.5 | 93.2 | 28.34M |
| February 26, 2026 | 90.4 | 97 | 97 | 97 | 89.1 | 22.4M |
| February 25, 2026 | 89.7 | 88.2 | 88.2 | 90.5 | 86.5 | 4.79M |
| February 24, 2026 | 87 | 88 | 88 | 89.3 | 86 | 6.04M |
| February 23, 2026 | 82.1 | 86.5 | 86.5 | 87.7 | 81.2 | 6.86M |
| February 11, 2026 | 84 | 80.9 | 0 | 84 | 80.9 | 4.55M |
| February 10, 2026 | 85.3 | 82.9 | 0 | 87 | 82.8 | 3.85M |
| February 09, 2026 | 85.1 | 85 | 0 | 87.3 | 83.8 | 4.05M |
| February 06, 2026 | 85 | 83.3 | 0 | 85.2 | 80.5 | 5.92M |
| February 05, 2026 | 88.9 | 85.8 | 0 | 90 | 85.8 | 7.64M |
| February 04, 2026 | 85.6 | 88.9 | 0 | 89.7 | 85 | 6.87M |
| February 03, 2026 | 86.6 | 85.8 | 0 | 88 | 83.8 | 6.43M |
| February 02, 2026 | 85.5 | 84.7 | 0 | 86.6 | 82.5 | 8.75M |
| January 30, 2026 | 90.9 | 87.9 | 0 | 92.9 | 84.8 | 15.13M |
| January 29, 2026 | 93.8 | 90.3 | 0 | 94.9 | 89.7 | 17.39M |
| January 28, 2026 | 92 | 90.3 | 0 | 94.5 | 89.1 | 13.45M |
| January 27, 2026 | 93 | 91.7 | 0 | 94.4 | 90 | 15.96M |
| January 26, 2026 | 95.2 | 93.4 | 0 | 99.9 | 92.1 | 36.56M |
| January 23, 2026 | 89.2 | 94.2 | 0 | 96.3 | 88.3 | 37.27M |
| January 22, 2026 | 90.6 | 88.2 | 0 | 92.2 | 88.2 | 14.25M |
| January 21, 2026 | 90 | 89.2 | 0 | 92.7 | 88.4 | 19.12M |
| January 20, 2026 | 88.8 | 91.5 | 0 | 94.8 | 86.9 | 28.06M |
| January 19, 2026 | 86.7 | 88.5 | 0 | 91 | 86.2 | 18.9M |
| January 16, 2026 | 89.1 | 86.2 | 0 | 89.7 | 85.4 | 13.16M |
| January 15, 2026 | 86.8 | 88 | 0 | 88.3 | 85.6 | 13.22M |
| January 14, 2026 | 85.4 | 86.2 | 0 | 88.8 | 85.2 | 14.88M |
| January 13, 2026 | 85 | 84.7 | 0 | 86.6 | 83.7 | 12.14M |
| January 12, 2026 | 85.5 | 85.1 | 0 | 85.8 | 83.6 | 7.22M |
| January 09, 2026 | 83.2 | 84.7 | 0 | 85.7 | 83 | 8.13M |
| January 08, 2026 | 86.5 | 83.2 | 0 | 87.2 | 83.2 | 10.82M |
| January 07, 2026 | 84.2 | 86.1 | 0 | 88.2 | 83.8 | 13.1M |
| January 06, 2026 | 82.2 | 84.2 | 0 | 84.7 | 80.6 | 12.06M |
| January 05, 2026 | 89.2 | 82.2 | 0 | 89.2 | 81.6 | 17.97M |
| January 02, 2026 | 85.8 | 89.2 | 0 | 90.1 | 85.2 | 20.99M |
| December 31, 2025 | 86.6 | 85.2 | 0 | 87.5 | 85.1 | 9.38M |
| December 30, 2025 | 89.4 | 86.6 | 0 | 90.1 | 86.5 | 14.38M |
| December 29, 2025 | 92.3 | 90.2 | 0 | 92.9 | 90.1 | 10.11M |