Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 144.00
-5.50 (-3.68%)
May 15, 2026, 1:30 PM CST
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 151.50 | 162.50 | 141.50 | 144.00 | 144.00 | -3.68% | 43,221,737 |
| May 14, 2026 | 141.50 | 151.50 | 141.00 | 149.50 | 149.50 | 8.33% | 31,365,021 |
| May 13, 2026 | 136.50 | 143.50 | 136.00 | 138.00 | 138.00 | -0.36% | 11,560,191 |
| May 12, 2026 | 136.50 | 147.00 | 136.00 | 138.50 | 138.50 | 2.21% | 16,274,695 |
| May 11, 2026 | 133.00 | 137.00 | 130.00 | 135.50 | 135.50 | 2.26% | 7,031,534 |
| May 8, 2026 | 136.50 | 138.00 | 130.00 | 132.50 | 132.50 | -2.93% | 6,335,951 |
| May 7, 2026 | 137.50 | 141.50 | 134.50 | 136.50 | 136.50 | 0.74% | 8,210,727 |
| May 6, 2026 | 140.50 | 143.50 | 135.50 | 135.50 | 135.50 | -2.52% | 10,953,721 |
| May 5, 2026 | 134.50 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | 7,458,038 |
| May 4, 2026 | 138.00 | 144.00 | 133.00 | 134.00 | 134.00 | -1.83% | 12,574,538 |
| Apr 30, 2026 | 140.00 | 143.50 | 136.00 | 136.50 | 136.50 | -2.15% | 7,980,671 |
| Apr 29, 2026 | 138.50 | 145.50 | 136.00 | 139.50 | 139.50 | 1.09% | 9,469,919 |
| Apr 28, 2026 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 0.73% | 7,263,849 |
| Apr 27, 2026 | 139.50 | 139.50 | 132.00 | 137.00 | 137.00 | -0.72% | 12,064,123 |
| Apr 24, 2026 | 143.00 | 143.00 | 133.50 | 138.00 | 138.00 | -4.83% | 22,273,432 |
| Apr 23, 2026 | 170.50 | 170.50 | 145.00 | 145.00 | 145.00 | -9.94% | 34,120,115 |
| Apr 22, 2026 | 150.00 | 161.00 | 148.50 | 161.00 | 161.00 | 9.90% | 9,757,190 |
| Apr 21, 2026 | 144.00 | 148.00 | 141.00 | 146.50 | 146.50 | 2.45% | 20,246,876 |
| Apr 20, 2026 | 145.50 | 147.50 | 138.00 | 143.00 | 143.00 | -0.35% | 22,024,952 |
| Apr 17, 2026 | 142.00 | 151.50 | 138.00 | 143.50 | 143.50 | 3.61% | 34,717,021 |
| Apr 16, 2026 | 137.50 | 141.50 | 134.50 | 138.50 | 138.50 | 3.36% | 15,496,090 |
| Apr 15, 2026 | 138.50 | 144.00 | 134.00 | 134.00 | 134.00 | -2.19% | 21,976,507 |
| Apr 14, 2026 | 137.00 | 144.50 | 135.50 | 137.00 | 137.00 | 2.24% | 23,635,408 |
| Apr 13, 2026 | 138.00 | 142.00 | 133.00 | 134.00 | 134.00 | -2.19% | 19,233,277 |
| Apr 10, 2026 | 142.00 | 146.00 | 134.00 | 137.00 | 137.00 | 0.74% | 32,882,361 |
| Apr 9, 2026 | 126.00 | 136.00 | 124.50 | 136.00 | 136.00 | 9.68% | 27,239,212 |
| Apr 8, 2026 | 126.50 | 130.50 | 121.50 | 124.00 | 124.00 | 1.64% | 24,532,454 |
| Apr 7, 2026 | 127.50 | 128.00 | 117.00 | 122.00 | 122.00 | - | 39,798,172 |
| Apr 2, 2026 | 111.50 | 122.00 | 111.50 | 122.00 | 122.00 | 9.91% | 16,524,819 |
| Apr 1, 2026 | 112.00 | 115.50 | 111.00 | 111.00 | 111.00 | 4.23% | 10,049,661 |
| Mar 31, 2026 | 109.50 | 111.50 | 105.00 | 106.50 | 106.50 | -4.48% | 9,654,493 |
| Mar 30, 2026 | 108.50 | 113.50 | 108.00 | 111.50 | 111.50 | -0.89% | 7,271,910 |
| Mar 27, 2026 | 109.00 | 115.00 | 106.50 | 112.50 | 112.50 | 1.35% | 7,477,812 |
| Mar 26, 2026 | 116.50 | 118.00 | 111.00 | 111.00 | 111.00 | -1.33% | 7,421,894 |
| Mar 25, 2026 | 115.00 | 118.00 | 112.00 | 112.50 | 112.50 | 2.27% | 9,495,050 |
| Mar 24, 2026 | 114.00 | 117.50 | 106.50 | 110.00 | 110.00 | 0.46% | 13,903,436 |
| Mar 23, 2026 | 111.00 | 114.50 | 109.50 | 109.50 | 109.50 | -6.81% | 10,054,326 |
| Mar 20, 2026 | 120.50 | 124.50 | 116.50 | 117.50 | 117.50 | - | 21,925,013 |
| Mar 19, 2026 | 117.00 | 124.50 | 114.50 | 117.50 | 117.50 | -1.67% | 21,461,666 |
| Mar 18, 2026 | 119.00 | 123.00 | 118.50 | 119.50 | 119.50 | 1.70% | 16,117,322 |
| Mar 17, 2026 | 122.50 | 128.00 | 117.00 | 117.50 | 117.50 | -4.08% | 33,904,248 |
| Mar 16, 2026 | 128.00 | 128.00 | 120.00 | 122.50 | 122.50 | -4.30% | 29,318,889 |
| Mar 13, 2026 | 125.50 | 140.00 | 122.00 | 128.00 | 128.00 | - | 79,235,960 |
| Mar 12, 2026 | 123.00 | 128.00 | 122.50 | 128.00 | 128.00 | 9.87% | 36,488,538 |
| Mar 11, 2026 | 110.50 | 116.50 | 109.00 | 116.50 | 116.50 | 9.91% | 11,476,943 |
| Mar 10, 2026 | 100.00 | 106.00 | 97.10 | 106.00 | 106.00 | 9.62% | 30,437,880 |
| Mar 9, 2026 | 93.10 | 98.70 | 92.70 | 96.70 | 96.70 | -6.12% | 18,587,309 |
| Mar 6, 2026 | 99.00 | 106.50 | 97.30 | 103.00 | 103.00 | 3.10% | 29,848,159 |
| Mar 5, 2026 | 105.50 | 106.50 | 96.50 | 99.90 | 99.90 | -1.58% | 48,868,881 |
| Mar 4, 2026 | 109.00 | 111.50 | 101.50 | 101.50 | 101.50 | -9.78% | 17,812,822 |