Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 274.00
+2.00 (0.74%)
Sep 14, 2026, 1:30 PM CST
Taiflex Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 226.00 | 229.00 | 215.00 | 216.00 | 216.00 | -4.42% | 13,319,589 |
| Aug 10, 2026 | 250.00 | 254.00 | 224.50 | 226.00 | 226.00 | -4.84% | 44,723,032 |
| Aug 7, 2026 | 230.50 | 237.50 | 230.50 | 237.50 | 237.50 | 9.95% | 7,221,614 |
| Aug 6, 2026 | 222.50 | 229.50 | 214.00 | 216.00 | 216.00 | -1.82% | 29,210,307 |
| Aug 5, 2026 | 214.50 | 220.00 | 214.50 | 220.00 | 220.00 | 10.00% | 7,676,388 |
| Aug 4, 2026 | 191.50 | 203.50 | 190.50 | 200.00 | 200.00 | 4.99% | 30,999,017 |
| Aug 3, 2026 | 170.50 | 190.50 | 168.50 | 190.50 | 190.50 | 9.80% | 18,356,440 |
| Jul 31, 2026 | 171.00 | 173.50 | 163.00 | 173.50 | 173.50 | 9.81% | 32,335,483 |
| Jul 30, 2026 | 158.00 | 177.00 | 158.00 | 158.00 | 158.00 | -9.97% | 36,623,427 |
| Jul 29, 2026 | 180.00 | 181.50 | 175.50 | 175.50 | 175.50 | -9.77% | 7,223,361 |
| Jul 28, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -9.95% | 3,614,646 |
| Jul 27, 2026 | 235.00 | 244.00 | 216.00 | 216.00 | 216.00 | -10.00% | 43,179,948 |
| Jul 24, 2026 | 251.50 | 257.50 | 235.00 | 240.00 | 240.00 | -6.25% | 56,202,359 |
| Jul 23, 2026 | 242.00 | 256.00 | 231.00 | 256.00 | 256.00 | 9.87% | 47,776,123 |
| Jul 22, 2026 | 226.50 | 233.00 | 219.00 | 233.00 | 233.00 | 9.91% | 27,683,012 |
| Jul 21, 2026 | 196.00 | 212.00 | 194.00 | 212.00 | 212.00 | 9.84% | 13,174,670 |
| Jul 20, 2026 | 199.50 | 202.00 | 178.00 | 193.00 | 193.00 | 0.26% | 54,015,044 |
| Jul 17, 2026 | 194.00 | 201.00 | 188.00 | 192.50 | 192.50 | -3.51% | 57,744,349 |
| Jul 16, 2026 | 189.00 | 199.50 | 189.00 | 199.50 | 199.50 | 9.92% | 14,171,335 |
| Jul 15, 2026 | 186.00 | 194.00 | 180.00 | 181.50 | 181.50 | -2.16% | 47,034,147 |
| Jul 14, 2026 | 173.00 | 185.50 | 169.00 | 185.50 | 185.50 | 9.76% | 48,874,130 |
| Jul 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 9.74% | 8,932,894 |
| Jul 9, 2026 | 143.00 | 154.00 | 142.00 | 154.00 | 154.00 | 10.00% | 16,601,516 |
| Jul 8, 2026 | 143.50 | 146.50 | 137.50 | 140.00 | 140.00 | -0.71% | 4,634,026 |
| Jul 7, 2026 | 148.50 | 149.50 | 140.00 | 141.00 | 141.00 | -5.69% | 10,111,068 |
| Jul 6, 2026 | 151.00 | 160.00 | 149.50 | 149.50 | 149.50 | -0.99% | 11,804,442 |
| Jul 3, 2026 | 147.00 | 156.00 | 146.50 | 151.00 | 151.00 | 2.03% | 8,260,903 |