Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan · Delayed Price · Currency is TWD 181.50
-4.00 (-2.16%)
Jul 15, 2026, 1:30 PM CST
Taiflex Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 143.50 | 149.50 | 143.00 | 148.00 | 148.00 | 1.72% | 5,057,850 |
| Jul 1, 2026 | 149.00 | 157.50 | 144.50 | 145.50 | 145.50 | -2.35% | 12,536,967 |
| Jun 30, 2026 | 140.00 | 149.00 | 140.00 | 149.00 | 149.00 | 9.95% | 8,771,527 |
| Jun 29, 2026 | 141.50 | 143.50 | 135.50 | 137.50 | 135.52 | - | 3,554,368 |
| Jun 26, 2026 | 143.00 | 146.50 | 137.50 | 137.50 | 135.52 | -4.18% | 4,154,535 |
| Jun 25, 2026 | 150.00 | 153.00 | 143.50 | 143.50 | 141.43 | -3.04% | 4,179,041 |
| Jun 24, 2026 | 143.00 | 151.00 | 142.50 | 148.00 | 145.87 | 1.72% | 4,224,884 |
| Jun 23, 2026 | 154.00 | 154.00 | 144.00 | 145.50 | 143.41 | -4.90% | 7,287,400 |
| Jun 22, 2026 | 146.00 | 155.50 | 146.00 | 153.00 | 150.80 | 5.15% | 10,796,789 |
| Jun 18, 2026 | 147.00 | 149.00 | 143.50 | 145.50 | 143.41 | -0.34% | 5,310,715 |
| Jun 17, 2026 | 141.50 | 150.00 | 139.00 | 146.00 | 143.90 | 3.18% | 8,123,638 |
| Jun 16, 2026 | 150.00 | 151.00 | 141.00 | 141.50 | 139.46 | -4.07% | 7,347,964 |
| Jun 15, 2026 | 153.00 | 153.50 | 147.50 | 147.50 | 145.38 | -1.34% | 11,405,160 |
| Jun 12, 2026 | 141.00 | 149.50 | 141.00 | 149.50 | 147.35 | 9.93% | 17,954,500 |
| Jun 11, 2026 | 127.50 | 138.00 | 126.50 | 136.00 | 134.04 | 5.43% | 7,843,305 |
| Jun 10, 2026 | 131.50 | 137.50 | 128.00 | 129.00 | 127.14 | -3.37% | 6,219,504 |
| Jun 9, 2026 | 131.00 | 134.00 | 127.50 | 133.50 | 131.58 | 2.30% | 7,528,694 |
| Jun 8, 2026 | 126.50 | 131.50 | 126.50 | 130.50 | 128.62 | -7.12% | 8,462,620 |
| Jun 5, 2026 | 140.00 | 142.50 | 132.50 | 140.50 | 138.48 | - | 8,878,446 |
| Jun 4, 2026 | 147.50 | 150.00 | 140.50 | 140.50 | 138.48 | -6.64% | 11,781,860 |
| Jun 3, 2026 | 149.50 | 157.00 | 146.50 | 150.50 | 148.33 | 2.38% | 16,318,130 |
| Jun 2, 2026 | 156.50 | 160.50 | 143.00 | 147.00 | 144.88 | -3.92% | 17,685,750 |
| Jun 1, 2026 | 161.50 | 161.50 | 149.00 | 153.00 | 150.80 | -5.56% | 32,721,310 |
| May 29, 2026 | 161.00 | 168.50 | 156.00 | 162.00 | 159.67 | 5.54% | 41,757,020 |
| May 28, 2026 | 162.00 | 162.00 | 150.00 | 153.50 | 151.29 | -4.06% | 21,144,840 |
| May 27, 2026 | 158.00 | 166.50 | 153.00 | 160.00 | 157.70 | 2.89% | 26,875,880 |
| May 26, 2026 | 151.00 | 156.50 | 148.50 | 155.50 | 153.26 | 4.01% | 13,770,550 |
| May 25, 2026 | 156.50 | 158.00 | 147.00 | 149.50 | 147.35 | -0.99% | 17,938,210 |
| May 22, 2026 | 141.00 | 152.50 | 141.00 | 151.00 | 148.83 | 8.63% | 21,867,080 |
| May 21, 2026 | 130.00 | 139.00 | 129.50 | 139.00 | 137.00 | 9.88% | 7,976,493 |
| May 20, 2026 | 133.50 | 134.00 | 125.50 | 126.50 | 124.68 | -5.24% | 9,143,802 |
| May 19, 2026 | 140.50 | 142.00 | 130.50 | 133.50 | 131.58 | -4.98% | 13,373,700 |
| May 18, 2026 | 140.50 | 144.50 | 138.00 | 140.50 | 138.48 | -2.43% | 12,030,250 |
| May 15, 2026 | 151.50 | 162.50 | 141.50 | 144.00 | 141.93 | -3.68% | 43,279,260 |
| May 14, 2026 | 141.50 | 151.50 | 141.00 | 149.50 | 147.35 | 8.33% | 31,365,020 |
| May 13, 2026 | 136.50 | 143.50 | 136.00 | 138.00 | 136.01 | -0.36% | 11,560,190 |
| May 12, 2026 | 136.50 | 147.00 | 136.00 | 138.50 | 136.51 | 2.21% | 16,274,690 |
| May 11, 2026 | 133.00 | 137.00 | 130.00 | 135.50 | 133.55 | 2.26% | 7,031,534 |
| May 8, 2026 | 136.50 | 138.00 | 130.00 | 132.50 | 130.59 | -2.93% | 6,335,951 |
| May 7, 2026 | 137.50 | 141.50 | 134.50 | 136.50 | 134.54 | 0.74% | 8,210,727 |
| May 6, 2026 | 140.50 | 143.50 | 135.50 | 135.50 | 133.55 | -2.52% | 10,953,720 |
| May 5, 2026 | 134.50 | 140.00 | 134.00 | 139.00 | 137.00 | 3.73% | 7,458,038 |