Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 266.00
-27.00 (-9.22%)
Oct 22, 2026, 2:39 PM CST
Taiflex Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 299.00 | 305.00 | 264.50 | 266.00 | 266.00 | -9.22% | 35,048,706 |
| Oct 21, 2026 | 307.00 | 315.00 | 290.00 | 293.00 | 293.00 | -1.01% | 47,697,510 |
| Oct 20, 2026 | 304.00 | 328.50 | 295.50 | 296.00 | 296.00 | -1.00% | 62,451,990 |
| Oct 19, 2026 | 306.00 | 320.50 | 298.00 | 299.00 | 299.00 | -4.01% | 79,875,560 |
| Oct 16, 2026 | 292.50 | 311.50 | 288.50 | 311.50 | 311.50 | 9.88% | 29,291,804 |
| Oct 15, 2026 | 307.50 | 326.50 | 283.50 | 283.50 | 283.50 | -6.44% | 103,620,977 |
| Oct 14, 2026 | 302.00 | 303.00 | 302.00 | 303.00 | 303.00 | 9.98% | 7,661,064 |
| Oct 13, 2026 | 288.00 | 289.50 | 268.50 | 275.50 | 275.50 | -6.93% | 25,340,390 |
| Oct 12, 2026 | 296.50 | 310.00 | 296.00 | 296.00 | 296.00 | -3.11% | 17,729,162 |
| Oct 8, 2026 | 306.50 | 331.50 | 302.50 | 305.50 | 305.50 | 0.33% | 60,218,434 |
| Oct 7, 2026 | 295.50 | 304.50 | 288.00 | 304.50 | 304.50 | 3.05% | 18,188,875 |
| Oct 6, 2026 | 303.50 | 305.50 | 291.50 | 295.50 | 295.50 | -2.64% | 21,600,073 |
| Oct 5, 2026 | 290.00 | 308.00 | 283.00 | 303.50 | 303.50 | 2.53% | 49,350,990 |
| Oct 2, 2026 | 285.00 | 296.00 | 280.50 | 296.00 | 296.00 | 2.60% | 19,034,530 |
| Oct 1, 2026 | 297.00 | 297.50 | 285.00 | 288.50 | 288.50 | -3.99% | 30,285,260 |
| Sep 30, 2026 | 279.50 | 300.50 | 277.50 | 300.50 | 300.50 | 9.87% | 31,798,678 |
| Sep 29, 2026 | 257.50 | 273.50 | 256.50 | 273.50 | 273.50 | 5.80% | 14,052,899 |
| Sep 24, 2026 | 255.50 | 261.00 | 254.00 | 258.50 | 258.50 | 0.98% | 6,979,252 |
| Sep 23, 2026 | 264.00 | 264.00 | 253.00 | 256.00 | 256.00 | -2.48% | 8,506,711 |
| Sep 22, 2026 | 270.00 | 277.00 | 261.50 | 262.50 | 262.50 | -0.94% | 10,423,960 |
| Sep 21, 2026 | 270.00 | 272.00 | 262.50 | 265.00 | 265.00 | -9.56% | 9,175,138 |
| Sep 20, 2026 | 260.50 | 296.00 | 257.00 | 293.00 | 293.00 | 8.72% | 1,788,532 |
| Sep 18, 2026 | 260.50 | 271.00 | 257.00 | 269.50 | 269.50 | 4.86% | 18,887,532 |
| Sep 17, 2026 | 278.00 | 279.00 | 256.50 | 257.00 | 257.00 | -6.72% | 22,290,330 |
| Sep 16, 2026 | 277.50 | 278.00 | 271.00 | 275.50 | 275.50 | 2.04% | 12,424,803 |
| Sep 15, 2026 | 273.00 | 285.00 | 269.50 | 270.00 | 270.00 | -1.46% | 17,266,429 |
| Sep 14, 2026 | 268.00 | 280.00 | 261.00 | 274.00 | 274.00 | 0.74% | 14,851,591 |
| Sep 11, 2026 | 272.00 | 280.00 | 270.50 | 272.00 | 272.00 | -1.09% | 22,051,830 |
| Sep 10, 2026 | 287.50 | 295.00 | 273.50 | 275.00 | 275.00 | -5.01% | 23,437,750 |
| Sep 9, 2026 | 294.50 | 299.00 | 282.00 | 289.50 | 289.50 | -1.70% | 33,308,686 |
| Sep 8, 2026 | 327.50 | 327.50 | 294.50 | 294.50 | 294.50 | -9.94% | 40,437,247 |
| Sep 7, 2026 | 324.00 | 327.00 | 306.00 | 327.00 | 327.00 | 9.92% | 22,298,940 |
| Sep 4, 2026 | 307.00 | 321.00 | 295.50 | 297.50 | 297.50 | 1.54% | 40,392,394 |
| Sep 3, 2026 | 316.00 | 318.50 | 291.00 | 293.00 | 293.00 | -6.54% | 39,244,963 |
| Sep 2, 2026 | 319.00 | 325.00 | 311.00 | 313.50 | 313.50 | -1.72% | 22,914,063 |
| Sep 1, 2026 | 328.00 | 334.50 | 309.50 | 319.00 | 319.00 | -2.45% | 37,385,107 |
| Aug 31, 2026 | 343.00 | 347.00 | 309.50 | 327.00 | 327.00 | -4.80% | 38,783,903 |
| Aug 28, 2026 | 363.50 | 364.00 | 335.00 | 343.50 | 343.50 | -2.55% | 58,749,504 |
| Aug 27, 2026 | 340.50 | 352.50 | 340.00 | 352.50 | 352.50 | 9.98% | 22,503,166 |
| Aug 26, 2026 | 302.00 | 320.50 | 294.00 | 320.50 | 320.50 | 9.95% | 45,598,510 |
| Aug 25, 2026 | 265.00 | 291.50 | 259.00 | 291.50 | 291.50 | 10.00% | 60,294,147 |
| Aug 24, 2026 | 282.00 | 295.00 | 265.00 | 265.00 | 265.00 | -6.03% | 50,588,590 |
| Aug 21, 2026 | 274.00 | 306.00 | 261.00 | 282.00 | 282.00 | -0.35% | 68,745,448 |
| Aug 20, 2026 | 286.00 | 298.50 | 271.50 | 283.00 | 283.00 | 4.24% | 43,646,870 |
| Aug 19, 2026 | 270.00 | 284.00 | 266.00 | 271.50 | 271.50 | -2.16% | 42,032,120 |
| Aug 18, 2026 | 258.00 | 284.50 | 258.00 | 277.50 | 277.50 | 7.14% | 31,880,683 |
| Aug 17, 2026 | 274.00 | 286.50 | 253.00 | 259.00 | 259.00 | -4.95% | 32,146,039 |
| Aug 14, 2026 | 259.50 | 274.00 | 246.50 | 272.50 | 272.50 | 9.22% | 55,936,944 |
| Aug 13, 2026 | 228.00 | 249.50 | 227.50 | 249.50 | 249.50 | 9.91% | 22,824,959 |
| Aug 12, 2026 | 215.00 | 231.00 | 210.50 | 227.00 | 227.00 | 5.09% | 30,336,296 |