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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	43.3	42.7	42.7	43.3	42.65	3,000
October 16, 2025	43.1	42.55	42.55	43.1	42.5	31,948
October 15, 2025	43	43	43	43	43	4,821
October 14, 2025	43.2	43.15	43.15	44.15	43.1	26,224
October 13, 2025	43.2	43.4	43.4	43.4	42.65	31,040
October 09, 2025	43.35	43.3	43.3	43.95	43.25	16,094
October 08, 2025	43.4	43.25	43.25	43.4	43.25	9,082
October 07, 2025	43.65	43.4	43.4	43.65	43.35	4,342
October 03, 2025	43.55	43.5	43.5	43.6	43.45	12,106
October 02, 2025	43.55	43.55	43.55	43.55	43.5	7,000
October 01, 2025	43.5	43.85	43.85	43.85	43.5	4,200
September 30, 2025	43.5	43.45	43.45	43.5	43.45	2,020
September 29, 2025	43.5	43.5	43.5	43.5	43.5	0
September 26, 2025	43.25	43.5	43.5	43.5	43.15	6,000
September 25, 2025	43.4	43.45	43.45	43.45	43.35	9,020
September 24, 2025	43.55	43.5	43.5	43.55	43.5	2,100
September 23, 2025	43.4	43.5	43.5	43.95	43.35	18,359
September 22, 2025	43.6	43.7	43.7	43.7	43.4	12,020
September 19, 2025	43.45	43.55	43.55	43.6	43.45	12,679
September 18, 2025	43.9	43.45	43.45	43.9	43.45	27,000
September 17, 2025	44	43.95	43.95	44	43.95	9,185
September 16, 2025	43.6	43.5	43.5	43.6	43.35	14,100
September 15, 2025	43.5	43.5	43.5	43.5	43.5	1,010
September 12, 2025	44	44	44	44	43.9	10,000
September 11, 2025	44.5	43.9	43.9	44.5	43.9	7,000
September 10, 2025	43.55	43.6	43.6	43.65	43.55	12,454
September 09, 2025	44.45	43.55	43.55	44.45	43.55	4,006

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