Taiflex Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	52.50	56.90	51.80	56.90	56.90	9.85%	14,195,964
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
Jul 21, 2025	48.50	49.25	47.05	49.25	49.25	1.34%	6,198,165
Jul 18, 2025	49.45	50.40	48.50	48.60	48.60	0.31%	9,220,118
Jul 17, 2025	49.65	50.60	47.55	48.45	48.45	-1.62%	12,437,028
Jul 16, 2025	49.60	50.00	48.75	49.25	46.75	-0.71%	7,330,050
Jul 15, 2025	48.50	50.50	48.00	49.60	47.09	3.12%	14,643,724
Jul 14, 2025	46.20	48.60	45.85	48.10	45.66	4.57%	6,109,019
Jul 11, 2025	45.35	46.20	45.35	46.00	43.67	0.77%	576,598
Jul 10, 2025	45.25	45.90	45.15	45.65	43.34	0.77%	753,093
Jul 9, 2025	44.25	46.25	44.15	45.30	43.00	1.68%	760,180
Jul 8, 2025	45.20	45.20	43.90	44.55	42.29	-1.11%	1,244,144
Jul 7, 2025	45.60	45.65	45.00	45.05	42.77	-1.31%	815,582
Jul 4, 2025	47.80	47.90	45.65	45.65	43.34	-4.20%	1,569,253
Jul 3, 2025	48.20	48.60	47.65	47.65	45.24	-0.31%	3,931,251
Jul 2, 2025	45.45	48.55	45.30	47.80	45.38	5.05%	3,920,545
Jul 1, 2025	45.85	46.35	45.15	45.50	43.19	-0.44%	994,181
Jun 30, 2025	45.80	46.50	45.50	45.70	43.38	-0.11%	577,257
Jun 27, 2025	45.85	46.20	45.40	45.75	43.43	-0.22%	571,662
Jun 26, 2025	46.65	46.65	45.70	45.85	43.53	-0.76%	547,509
Jun 25, 2025	47.00	47.20	46.00	46.20	43.86	-1.18%	737,624
Jun 24, 2025	45.65	47.25	45.65	46.75	44.38	3.09%	850,119
Jun 23, 2025	45.90	45.90	45.05	45.35	43.05	-1.20%	555,938