Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 64.40
-1.10 (-1.68%)
Oct 23, 2025, 1:30 PM CST
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 65.00 | 65.50 | 63.20 | 64.40 | 64.40 | -1.68% | 8,209,733 |
| Oct 22, 2025 | 62.70 | 66.50 | 62.30 | 65.50 | 65.50 | 4.80% | 11,315,816 |
| Oct 21, 2025 | 61.60 | 63.80 | 61.50 | 62.50 | 62.50 | 2.80% | 4,506,783 |
| Oct 20, 2025 | 61.80 | 62.30 | 60.20 | 60.80 | 60.80 | -1.46% | 3,929,305 |
| Oct 17, 2025 | 64.00 | 64.20 | 61.50 | 61.70 | 61.70 | -3.59% | 7,462,670 |
| Oct 16, 2025 | 62.00 | 64.60 | 61.50 | 64.00 | 64.00 | 3.90% | 9,397,468 |
| Oct 15, 2025 | 62.20 | 63.10 | 60.70 | 61.60 | 61.60 | -0.65% | 5,181,345 |
| Oct 14, 2025 | 66.40 | 66.80 | 62.00 | 62.00 | 62.00 | -5.63% | 12,919,612 |
| Oct 13, 2025 | 62.00 | 66.20 | 61.50 | 65.70 | 65.70 | 0.31% | 6,705,458 |
| Oct 9, 2025 | 65.50 | 65.90 | 64.00 | 65.50 | 65.50 | 1.08% | 11,770,717 |
| Oct 8, 2025 | 62.60 | 66.80 | 61.60 | 64.80 | 64.80 | 4.52% | 15,904,758 |
| Oct 7, 2025 | 59.90 | 63.50 | 59.70 | 62.00 | 62.00 | 4.91% | 5,753,570 |
| Oct 3, 2025 | 59.10 | 59.60 | 58.50 | 59.10 | 59.10 | - | 2,997,537 |
| Oct 2, 2025 | 62.20 | 62.90 | 59.00 | 59.10 | 59.10 | -3.75% | 5,667,268 |
| Oct 1, 2025 | 61.10 | 63.40 | 61.10 | 61.40 | 61.40 | 0.16% | 4,251,739 |
| Sep 30, 2025 | 60.00 | 62.00 | 59.30 | 61.30 | 61.30 | 2.34% | 4,475,900 |
| Sep 29, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| 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 |