Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 138.00
-7.00 (-4.83%)
Apr 24, 2026, 1:30 PM CST
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,120,110 |
| 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% | 20,246,870 |
| Apr 20, 2026 | 145.50 | 147.50 | 138.00 | 143.00 | 143.00 | -0.35% | 22,024,950 |
| Apr 17, 2026 | 142.00 | 151.50 | 138.00 | 143.50 | 143.50 | 3.61% | 34,717,020 |
| 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% | 21,976,500 |
| Apr 14, 2026 | 137.00 | 144.50 | 135.50 | 137.00 | 137.00 | 2.24% | 23,635,400 |
| Apr 13, 2026 | 138.00 | 142.00 | 133.00 | 134.00 | 134.00 | -2.19% | 19,233,270 |
| Apr 10, 2026 | 142.00 | 146.00 | 134.00 | 137.00 | 137.00 | 0.74% | 32,882,360 |
| Apr 9, 2026 | 126.00 | 136.00 | 124.50 | 136.00 | 136.00 | 9.68% | 27,239,210 |
| Apr 8, 2026 | 126.50 | 130.50 | 121.50 | 124.00 | 124.00 | 1.64% | 24,532,450 |
| Apr 7, 2026 | 127.50 | 128.00 | 117.00 | 122.00 | 122.00 | - | 39,798,170 |
| Apr 2, 2026 | 111.50 | 122.00 | 111.50 | 122.00 | 122.00 | 9.91% | 16,524,810 |
| Apr 1, 2026 | 112.00 | 115.50 | 111.00 | 111.00 | 111.00 | 4.23% | 10,049,660 |
| 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% | 13,903,430 |
| Mar 23, 2026 | 111.00 | 114.50 | 109.50 | 109.50 | 109.50 | -6.81% | 10,054,320 |
| Mar 20, 2026 | 120.50 | 124.50 | 116.50 | 117.50 | 117.50 | - | 21,925,010 |
| Mar 19, 2026 | 117.00 | 124.50 | 114.50 | 117.50 | 117.50 | -1.67% | 21,461,660 |
| Mar 18, 2026 | 119.00 | 123.00 | 118.50 | 119.50 | 119.50 | 1.70% | 16,117,320 |
| Mar 17, 2026 | 122.50 | 128.00 | 117.00 | 117.50 | 117.50 | -4.08% | 33,904,240 |
| Mar 16, 2026 | 128.00 | 128.00 | 120.00 | 122.50 | 122.50 | -4.30% | 29,318,880 |
| 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% | 36,488,530 |
| Mar 11, 2026 | 110.50 | 116.50 | 109.00 | 116.50 | 116.50 | 9.91% | 11,476,940 |
| 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% | 18,587,300 |
| Mar 6, 2026 | 99.00 | 106.50 | 97.30 | 103.00 | 103.00 | 3.10% | 29,848,150 |
| Mar 5, 2026 | 105.50 | 106.50 | 96.50 | 99.90 | 99.90 | -1.58% | 48,868,880 |
| Mar 4, 2026 | 109.00 | 111.50 | 101.50 | 101.50 | 101.50 | -9.78% | 17,812,820 |
| Mar 3, 2026 | 110.00 | 114.50 | 103.00 | 112.50 | 112.50 | 5.63% | 51,751,170 |
| Mar 2, 2026 | 95.50 | 106.50 | 93.20 | 106.50 | 106.50 | 9.79% | 28,341,500 |
| Feb 26, 2026 | 90.40 | 97.00 | 89.10 | 97.00 | 97.00 | 9.98% | 22,401,800 |
| Feb 25, 2026 | 89.70 | 90.50 | 86.50 | 88.20 | 88.20 | 0.23% | 4,791,309 |
| Feb 24, 2026 | 87.00 | 89.30 | 86.00 | 88.00 | 88.00 | 1.73% | 6,040,412 |
| Feb 23, 2026 | 82.10 | 87.70 | 81.20 | 86.50 | 86.50 | 6.92% | 6,859,266 |
| Feb 11, 2026 | 84.00 | 84.00 | 80.90 | 80.90 | 80.90 | -2.41% | 4,547,251 |
| Feb 10, 2026 | 85.30 | 87.00 | 82.80 | 82.90 | 82.90 | -2.47% | 3,848,020 |
| Feb 9, 2026 | 85.10 | 87.30 | 83.80 | 85.00 | 85.00 | 2.04% | 4,046,941 |
| Feb 6, 2026 | 85.00 | 85.20 | 80.50 | 83.30 | 83.30 | -2.91% | 5,918,459 |
| Feb 5, 2026 | 88.90 | 90.00 | 85.80 | 85.80 | 85.80 | -3.49% | 7,640,239 |
| Feb 4, 2026 | 85.60 | 89.70 | 85.00 | 88.90 | 88.90 | 3.61% | 6,869,975 |
| Feb 3, 2026 | 86.60 | 88.00 | 83.80 | 85.80 | 85.80 | 1.30% | 6,429,517 |
| Feb 2, 2026 | 85.50 | 86.60 | 82.50 | 84.70 | 84.70 | -3.64% | 8,746,034 |