Transart Graphics Co., Ltd. - 8481.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	41	40.95	40.95	41.05	40.95	8,050
February 06, 2026	41.75	41	41	41.75	41	27,913
February 05, 2026	41.85	41.75	41.75	41.85	41.75	20,088
February 04, 2026	41.95	41.8	41.8	41.95	41.8	31,020
February 03, 2026	42.45	41.95	41.95	42.45	41.9	40,015
February 02, 2026	42.45	42.15	42.15	42.45	42.05	9,000
January 30, 2026	42.35	42.3	42.3	42.35	42.25	15,000
January 29, 2026	42.45	42.35	42.35	42.45	42.3	22,232
January 28, 2026	42.7	42.45	42.45	42.7	42.45	8,130
January 27, 2026	42.6	42.7	42.7	42.7	42.55	19,050
January 26, 2026	42.3	42.5	42.5	42.55	42.15	20,202
January 23, 2026	43.15	42.55	42.55	43.15	42.55	24,078
January 22, 2026	42.5	42.5	42.5	42.75	42.4	25,477
January 21, 2026	42.3	42.6	42.6	42.6	42.25	13,814
January 20, 2026	42.8	42.8	42.8	42.8	42.3	51,159
January 19, 2026	42.5	42.6	42.6	42.8	42.3	68,782
January 16, 2026	42	42.4	42.4	42.4	42	5,406
January 15, 2026	41.25	42	42	42.2	41.25	59,212
January 14, 2026	41.1	41.25	41.25	41.3	41.1	23,000
January 13, 2026	40.7	41.1	41.1	41.2	40.7	42,072
January 12, 2026	40.95	40.5	40.5	41	40.5	4,325
January 09, 2026	40.6	40.5	40.5	40.8	40.5	8,566
January 08, 2026	40.35	40.5	40.5	40.5	40.35	19,023
January 07, 2026	40.1	40.55	40.55	40.55	40.05	36,000
January 06, 2026	40.3	40.1	40.1	40.35	40.1	91,425
January 05, 2026	40.65	40.25	40.25	40.65	40.2	45,506
January 02, 2026	40.65	40.65	40.65	40.85	40.65	19,000
December 31, 2025	40.5	40.65	40.65	40.65	40.5	7,040
December 30, 2025	40.55	40.5	40.5	40.55	40.3	12,038
December 29, 2025	41.05	40.75	40.75	41.05	40.75	4,241
December 26, 2025	40.9	40.85	40.85	40.9	40.3	13,228
December 24, 2025	41.6	40.9	40.9	41.6	40.75	11,071
December 23, 2025	40.7	40.75	40.75	40.95	40.7	5,108
December 22, 2025	40.9	41	41	41	40.6	29,354
December 19, 2025	40.5	40.7	40.7	40.7	40.5	9,000
December 18, 2025	40.45	40.5	40.5	40.8	40.45	28,150
December 17, 2025	40.5	40.5	40.5	40.85	40.45	26,000
December 16, 2025	41	40.55	40.55	41	40.5	33,284
December 15, 2025	40.4	40.95	40.95	40.95	40.4	30,060
December 12, 2025	40.5	40.45	40.45	40.5	40.25	51,020
December 11, 2025	40.75	40.4	40.4	40.75	40.35	37,282
December 10, 2025	40.6	40.8	40.8	40.9	40.6	13,136
December 09, 2025	40.6	40.95	40.95	40.95	40.6	17,260
December 08, 2025	41.25	40.9	40.9	41.25	40.85	15,008
December 05, 2025	41.05	41.25	41.25	41.3	41.05	11,220
December 04, 2025	41.4	41	41	41.4	41	15,270
December 03, 2025	41.05	41.25	41.25	41.35	41.05	8,020
December 02, 2025	41	41	41	41.3	41	23,100
December 01, 2025	40.7	40.5	40.5	40.7	40.4	19,300
November 28, 2025	41.1	40.7	40.7	41.2	40.65	27,578
November 27, 2025	40.95	40.9	40.9	41	40.85	11,220
November 26, 2025	41	41	41	41.25	41	19,528
November 25, 2025	40.6	40.65	40.65	40.7	40.6	16,075
November 24, 2025	40.65	40.6	40.6	40.65	40.55	18,228
November 21, 2025	40.7	40.5	40.5	40.7	40.5	16,325
November 20, 2025	40.7	40.7	40.7	40.85	40.6	25,524
November 19, 2025	40.9	40.65	40.65	40.9	40.65	24,951
November 18, 2025	41	40.9	40.9	41.1	40.9	28,050
November 17, 2025	41.4	41.05	41.05	41.4	41.05	32,150
November 14, 2025	41.5	41.25	41.25	41.55	41.25	19,100

Transart Graphics Co., Ltd. (8481.TW) TAI