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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 13, 2025	41.65	41.5	41.5	41.65	41.5	20,453
November 12, 2025	42.05	41.7	41.7	42.05	41.55	25,000
November 11, 2025	41.55	41.5	41.5	41.6	41.5	26,050
November 10, 2025	41.55	41.55	41.55	41.6	41.5	34,039
November 07, 2025	41.35	41.5	41.5	41.5	41.35	16,030
November 06, 2025	41.4	41.3	41.3	41.4	41.3	27,011
November 05, 2025	41.45	41.35	41.35	41.45	41.35	15,433
November 04, 2025	41.45	41.45	41.45	41.45	41.3	21,180
November 03, 2025	41.6	41.5	41.5	41.6	41.5	15,003
October 31, 2025	41.75	41.7	41.7	41.85	41.45	16,621
October 30, 2025	41.9	41.7	41.7	41.9	41.55	29,095
October 29, 2025	42.3	42	42	42.3	41.9	24,440
October 28, 2025	42.35	41.9	41.9	42.35	41.9	41,068
October 27, 2025	42.6	42.3	42.3	43	42.2	35,158
October 23, 2025	42.6	42.6	42.6	42.65	42.6	21,020
October 22, 2025	42.7	42.6	42.6	42.7	42.5	26,069
October 21, 2025	42.55	42.55	42.55	42.8	42.55	27,023
October 20, 2025	42.7	42.7	42.7	42.7	42.7	5,533

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