Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 79.30
-1.70 (-2.10%)
Dec 3, 2025, 1:35 PM CST
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 83.80 | 88.90 | 79.20 | 79.50 | 79.50 | -1.85% | 51,204,331 |
| Dec 2, 2025 | 82.60 | 84.00 | 80.00 | 81.00 | 81.00 | -1.94% | 39,235,550 |
| Dec 1, 2025 | 80.00 | 85.00 | 76.50 | 82.60 | 82.60 | 5.09% | 86,397,191 |
| Nov 28, 2025 | 73.00 | 78.60 | 69.20 | 78.60 | 78.60 | 9.93% | 81,725,800 |
| Nov 27, 2025 | 65.40 | 71.50 | 64.80 | 71.50 | 71.50 | 10.00% | 28,911,919 |
| Nov 26, 2025 | 66.10 | 66.60 | 64.40 | 65.00 | 65.00 | -0.46% | 6,606,711 |
| Nov 25, 2025 | 62.70 | 65.80 | 62.70 | 65.30 | 65.30 | 6.18% | 6,805,291 |
| Nov 24, 2025 | 61.50 | 61.90 | 60.60 | 61.50 | 61.50 | 1.15% | 2,734,717 |
| Nov 21, 2025 | 62.80 | 63.60 | 60.20 | 60.80 | 60.80 | -6.03% | 8,196,673 |
| Nov 20, 2025 | 63.80 | 66.40 | 63.30 | 64.70 | 64.70 | 3.69% | 5,513,787 |
| Nov 19, 2025 | 63.80 | 63.80 | 61.50 | 62.40 | 62.40 | -1.73% | 5,478,288 |
| Nov 18, 2025 | 64.30 | 66.30 | 63.10 | 63.50 | 63.50 | -2.01% | 5,608,206 |
| Nov 17, 2025 | 67.30 | 68.60 | 64.30 | 64.80 | 64.80 | -2.11% | 8,850,663 |
| Nov 14, 2025 | 66.50 | 68.00 | 66.10 | 66.20 | 66.20 | -3.78% | 7,895,691 |
| Nov 13, 2025 | 69.00 | 69.10 | 66.80 | 68.80 | 68.80 | - | 13,625,940 |
| Nov 12, 2025 | 65.50 | 70.50 | 65.50 | 68.80 | 68.80 | 6.01% | 29,933,930 |
| Nov 11, 2025 | 63.40 | 66.20 | 63.20 | 64.90 | 64.90 | 3.02% | 7,543,053 |
| Nov 10, 2025 | 64.10 | 64.70 | 62.60 | 63.00 | 63.00 | -1.87% | 4,955,899 |
| Nov 7, 2025 | 65.60 | 66.20 | 64.20 | 64.20 | 64.20 | -3.75% | 7,123,628 |
| Nov 6, 2025 | 64.50 | 68.50 | 64.20 | 66.70 | 66.70 | 3.57% | 17,611,710 |
| Nov 5, 2025 | 63.10 | 64.90 | 62.00 | 64.40 | 64.40 | -0.62% | 9,142,395 |
| Nov 4, 2025 | 69.30 | 69.40 | 63.90 | 64.80 | 64.80 | -6.76% | 21,224,320 |
| Nov 3, 2025 | 68.50 | 69.50 | 64.80 | 69.50 | 69.50 | 2.06% | 35,733,980 |
| Oct 31, 2025 | 62.90 | 68.50 | 62.60 | 68.10 | 68.10 | 9.31% | 35,319,680 |
| Oct 30, 2025 | 62.00 | 63.90 | 61.70 | 62.30 | 62.30 | 1.47% | 9,117,017 |
| Oct 29, 2025 | 63.80 | 64.10 | 61.20 | 61.40 | 61.40 | -3.15% | 5,932,112 |
| Oct 28, 2025 | 63.80 | 63.90 | 62.20 | 63.40 | 63.40 | -0.16% | 3,184,707 |
| Oct 27, 2025 | 65.30 | 65.40 | 62.10 | 63.50 | 63.50 | -1.40% | 7,406,602 |
| 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% | 11,315,810 |
| 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% | 12,919,610 |
| 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% | 11,770,710 |
| Oct 8, 2025 | 62.60 | 66.80 | 61.60 | 64.80 | 64.80 | 4.52% | 15,904,750 |
| 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 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% | 13,241,570 |
| 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 |