Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 213.50
-3.50 (-1.61%)
Nov 13, 2026, 1:30 PM CST
Taiflex Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 227.00 | 229.50 | 212.00 | 213.50 | 213.50 | -1.61% | 12,219,287 |
| Nov 12, 2026 | 230.00 | 235.00 | 214.50 | 217.00 | 217.00 | -4.41% | 15,495,047 |
| Nov 11, 2026 | 220.00 | 227.00 | 216.50 | 227.00 | 227.00 | 5.83% | 13,576,398 |
| Nov 10, 2026 | 217.00 | 227.00 | 208.50 | 214.50 | 214.50 | 3.13% | 22,123,161 |
| Nov 9, 2026 | 194.00 | 208.00 | 190.50 | 208.00 | 208.00 | 9.76% | 7,854,574 |
| Nov 6, 2026 | 181.50 | 195.50 | 181.50 | 189.50 | 189.50 | -5.96% | 11,643,727 |
| Nov 5, 2026 | 217.00 | 218.50 | 201.00 | 201.50 | 201.50 | -9.64% | 14,635,665 |
| Nov 4, 2026 | 227.50 | 229.50 | 208.50 | 223.00 | 223.00 | 1.13% | 21,420,785 |
| Nov 3, 2026 | 232.00 | 240.00 | 220.50 | 220.50 | 220.50 | -8.70% | 13,329,264 |
| Nov 2, 2026 | 235.00 | 247.50 | 234.50 | 241.50 | 241.50 | -1.43% | 11,859,327 |
| Oct 30, 2026 | 255.00 | 256.50 | 243.50 | 245.00 | 245.00 | -7.89% | 13,108,674 |
| Oct 29, 2026 | 270.00 | 272.50 | 259.00 | 266.00 | 266.00 | -2.21% | 15,101,212 |
| Oct 28, 2026 | 265.50 | 275.00 | 259.00 | 272.00 | 272.00 | 6.46% | 17,932,823 |
| Oct 27, 2026 | 274.00 | 274.00 | 253.00 | 255.50 | 255.50 | -3.95% | 24,656,387 |
| 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% | 47,697,515 |
| 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% | 49,438,408 |
| Oct 2, 2026 | 285.00 | 296.00 | 280.50 | 296.00 | 296.00 | 2.60% | 19,171,352 |
| Oct 1, 2026 | 297.00 | 297.50 | 285.00 | 288.50 | 288.50 | -3.99% | 30,321,735 |
| 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% | 7,006,740 |
| Sep 23, 2026 | 264.00 | 264.00 | 253.00 | 256.00 | 256.00 | -2.48% | 8,527,489 |
| Sep 22, 2026 | 270.00 | 277.00 | 261.50 | 262.50 | 262.50 | -0.94% | 10,462,920 |
| Sep 21, 2026 | 270.00 | 272.00 | 262.50 | 265.00 | 265.00 | -1.67% | 9,175,138 |
| 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% | 22,338,443 |
| 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% | 22,099,927 |
| Sep 10, 2026 | 287.50 | 295.00 | 273.50 | 275.00 | 275.00 | -5.01% | 23,501,063 |
| 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 |