Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 61.30
+1.40 (2.34%)
Sep 30, 2025, 1:30 PM CST
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 60.00 | 62.00 | 59.30 | 61.10 | 61.10 | 2.00% | 3,719,775 |
| Sep 26, 2025 | 63.20 | 63.80 | 59.80 | 59.90 | 59.90 | -3.85% | 9,942,979 |
| Sep 25, 2025 | 63.00 | 64.10 | 62.10 | 62.30 | 62.30 | -1.74% | 3,832,991 |
| Sep 24, 2025 | 63.80 | 63.90 | 61.70 | 63.40 | 63.40 | 0.16% | 6,634,528 |
| Sep 23, 2025 | 64.40 | 65.80 | 63.30 | 63.30 | 63.30 | -0.78% | 13,241,572 |
| Sep 22, 2025 | 63.30 | 64.60 | 62.70 | 63.80 | 63.80 | 0.79% | 4,975,632 |
| Sep 19, 2025 | 63.80 | 64.70 | 62.50 | 63.30 | 63.30 | -0.78% | 6,870,430 |
| Sep 18, 2025 | 62.10 | 64.50 | 61.80 | 63.80 | 63.80 | 2.24% | 8,941,247 |
| Sep 17, 2025 | 67.90 | 68.40 | 61.60 | 62.40 | 62.40 | -7.96% | 23,629,977 |
| Sep 16, 2025 | 67.20 | 68.60 | 66.20 | 67.80 | 67.80 | 0.15% | 11,625,650 |
| Sep 15, 2025 | 66.00 | 70.30 | 65.30 | 67.70 | 67.70 | 1.20% | 27,335,288 |
| Sep 12, 2025 | 71.30 | 71.30 | 65.30 | 66.90 | 66.90 | 2.92% | 41,550,356 |
| Sep 11, 2025 | 61.50 | 67.10 | 59.60 | 65.00 | 65.00 | 6.56% | 46,875,452 |
| Sep 10, 2025 | 63.00 | 63.40 | 60.50 | 61.00 | 61.00 | -2.87% | 9,018,034 |
| Sep 9, 2025 | 65.00 | 65.00 | 62.30 | 62.80 | 62.80 | -2.48% | 10,744,456 |
| Sep 8, 2025 | 65.00 | 66.30 | 63.30 | 64.40 | 64.40 | 1.10% | 19,542,333 |
| Sep 5, 2025 | 62.50 | 67.40 | 61.10 | 63.70 | 63.70 | 3.41% | 41,345,805 |
| Sep 4, 2025 | 56.30 | 61.60 | 56.30 | 61.60 | 61.60 | 10.00% | 33,215,146 |
| Sep 3, 2025 | 52.70 | 56.70 | 52.30 | 56.00 | 56.00 | 7.69% | 8,161,672 |
| Sep 2, 2025 | 53.80 | 53.80 | 51.40 | 52.00 | 52.00 | -1.89% | 5,449,178 |
| Sep 1, 2025 | 58.50 | 59.00 | 52.10 | 53.00 | 53.00 | -6.85% | 20,182,549 |
| Aug 29, 2025 | 52.50 | 56.90 | 51.80 | 56.90 | 56.90 | 9.85% | 14,250,028 |
| Aug 28, 2025 | 52.40 | 52.40 | 51.30 | 51.80 | 51.80 | -0.19% | 2,319,602 |
| Aug 27, 2025 | 51.90 | 52.30 | 51.10 | 51.90 | 51.90 | 1.17% | 2,940,980 |
| Aug 26, 2025 | 51.20 | 51.60 | 50.00 | 51.30 | 51.30 | 0.20% | 3,114,718 |
| Aug 25, 2025 | 49.95 | 52.40 | 49.95 | 51.20 | 51.20 | 4.28% | 4,967,807 |
| Aug 22, 2025 | 49.80 | 49.80 | 48.70 | 49.10 | 49.10 | -0.81% | 2,443,999 |
| Aug 21, 2025 | 49.30 | 50.50 | 49.20 | 49.50 | 49.50 | 0.71% | 3,837,249 |
| Aug 20, 2025 | 53.30 | 53.40 | 49.00 | 49.15 | 49.15 | -9.65% | 12,012,045 |
| Aug 19, 2025 | 52.40 | 55.20 | 50.50 | 54.40 | 54.40 | 6.04% | 20,477,263 |
| Aug 18, 2025 | 49.10 | 52.10 | 48.80 | 51.30 | 51.30 | 4.80% | 8,279,441 |
| Aug 15, 2025 | 48.55 | 49.35 | 48.25 | 48.95 | 48.95 | 1.56% | 3,296,560 |
| Aug 14, 2025 | 48.40 | 48.90 | 47.90 | 48.20 | 48.20 | 0.63% | 2,975,250 |
| Aug 13, 2025 | 47.35 | 48.40 | 47.35 | 47.90 | 47.90 | 1.91% | 3,096,901 |
| Aug 12, 2025 | 47.05 | 48.00 | 46.90 | 47.00 | 47.00 | -0.53% | 1,614,005 |
| Aug 11, 2025 | 45.65 | 47.30 | 45.15 | 47.25 | 47.25 | 4.30% | 2,781,272 |
| Aug 8, 2025 | 45.20 | 45.95 | 45.15 | 45.30 | 45.30 | 0.22% | 998,442 |
| Aug 7, 2025 | 45.60 | 46.00 | 45.15 | 45.20 | 45.20 | -0.33% | 1,083,426 |
| Aug 6, 2025 | 46.00 | 46.05 | 45.35 | 45.35 | 45.35 | -1.31% | 1,150,130 |
| Aug 5, 2025 | 46.35 | 46.75 | 45.95 | 45.95 | 45.95 | -0.33% | 1,059,540 |
| Aug 4, 2025 | 46.40 | 46.60 | 45.80 | 46.10 | 46.10 | -1.81% | 1,170,342 |
| Aug 1, 2025 | 44.50 | 47.35 | 44.30 | 46.95 | 46.95 | 3.53% | 2,364,579 |
| Jul 31, 2025 | 46.35 | 46.55 | 45.30 | 45.35 | 45.35 | -2.89% | 3,749,089 |
| Jul 30, 2025 | 47.00 | 47.30 | 46.45 | 46.70 | 46.70 | -0.11% | 1,367,709 |
| Jul 29, 2025 | 47.65 | 48.10 | 46.75 | 46.75 | 46.75 | -1.37% | 2,118,848 |
| Jul 28, 2025 | 47.80 | 47.80 | 46.70 | 47.40 | 47.40 | -0.52% | 2,236,597 |
| Jul 25, 2025 | 47.80 | 48.80 | 47.60 | 47.65 | 47.65 | - | 3,972,788 |
| Jul 24, 2025 | 48.00 | 48.00 | 47.25 | 47.65 | 47.65 | 0.53% | 1,437,152 |
| Jul 23, 2025 | 47.80 | 48.10 | 47.40 | 47.40 | 47.40 | - | 3,069,937 |
| Jul 22, 2025 | 49.25 | 49.60 | 47.20 | 47.40 | 47.40 | -3.76% | 8,279,024 |