Taiming Assurance Broker Co.,Ltd. (TPEX:5878)
Taiwan · Delayed Price · Currency is TWD 41.20
-0.20 (-0.48%)
Apr 2, 2026, 1:23 PM CST
Taiming Assurance Broker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 41.30 | 41.30 | 41.20 | 41.20 | 41.20 | -0.48% | 3,205 |
| Apr 1, 2026 | 41.10 | 41.50 | 41.10 | 41.40 | 41.40 | -0.24% | 7,241 |
| Mar 31, 2026 | 41.20 | 41.50 | 41.20 | 41.50 | 41.50 | 0.36% | 12,235 |
| Mar 27, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.12% | 4,000 |
| Mar 26, 2026 | 41.75 | 41.75 | 41.40 | 41.40 | 41.40 | -0.24% | 6,005 |
| Mar 25, 2026 | 41.30 | 41.50 | 41.30 | 41.50 | 41.50 | - | 4,000 |
| Mar 24, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 13,251 |
| Mar 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.72% | 5,129 |
| Mar 19, 2026 | 41.50 | 41.80 | 41.50 | 41.80 | 41.80 | 0.24% | 5,395 |
| Mar 18, 2026 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -0.24% | 6,004 |
| Mar 17, 2026 | 41.75 | 42.45 | 41.70 | 41.80 | 41.80 | 0.24% | 17,760 |
| Mar 16, 2026 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 0.48% | 19,623 |
| Mar 13, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 3,535 |
| Mar 12, 2026 | 41.85 | 42.00 | 41.85 | 42.00 | 42.00 | 0.48% | 2,036 |
| Mar 11, 2026 | 41.15 | 42.00 | 41.10 | 41.80 | 41.80 | 0.60% | 15,161 |
| Mar 10, 2026 | 41.50 | 41.55 | 41.30 | 41.55 | 41.55 | 0.12% | 7,105 |
| Mar 9, 2026 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | -1.07% | 10,090 |
| Mar 6, 2026 | 41.85 | 41.95 | 41.50 | 41.95 | 41.95 | 1.94% | 11,048 |
| Mar 5, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.12% | 1,325 |
| Mar 4, 2026 | 41.15 | 41.15 | 41.00 | 41.10 | 41.10 | -1.44% | 12,112 |
| Mar 3, 2026 | 41.20 | 41.70 | 41.20 | 41.70 | 41.70 | 0.48% | 4,340 |
| Mar 2, 2026 | 41.60 | 41.60 | 41.50 | 41.50 | 41.50 | -0.12% | 3,347 |
| Feb 26, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - | 1,017 |
| Feb 25, 2026 | 41.20 | 41.60 | 41.20 | 41.55 | 41.55 | 0.97% | 4,020 |
| Feb 24, 2026 | 41.80 | 41.80 | 41.10 | 41.15 | 41.15 | -0.72% | 3,437 |
| Feb 23, 2026 | 41.10 | 41.50 | 41.05 | 41.45 | 41.45 | -0.12% | 14,015 |
| Feb 11, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.48% | 1,103 |
| Feb 6, 2026 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | 0.24% | 3,289 |
| Feb 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 2,000 |
| Feb 4, 2026 | 41.55 | 41.60 | 41.55 | 41.60 | 41.60 | - | 9,098 |
| Feb 2, 2026 | 41.50 | 41.60 | 41.40 | 41.60 | 41.60 | -0.36% | 9,110 |
| Jan 30, 2026 | 41.75 | 41.75 | 41.70 | 41.75 | 41.75 | 0.72% | 10,450 |
| Jan 29, 2026 | 41.40 | 41.45 | 41.35 | 41.45 | 41.45 | -0.36% | 15,039 |
| Jan 28, 2026 | 41.50 | 41.60 | 41.35 | 41.60 | 41.60 | - | 13,265 |
| Jan 27, 2026 | 41.50 | 41.60 | 41.40 | 41.60 | 41.60 | 0.48% | 13,730 |
| Jan 26, 2026 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -0.48% | 11,103 |
| Jan 23, 2026 | 41.50 | 41.60 | 41.30 | 41.60 | 41.60 | -0.24% | 9,273 |
| Jan 22, 2026 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | 0.24% | 3,134 |
| Jan 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.24% | 9,328 |
| Jan 20, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.24% | 9,662 |
| Jan 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 5,888 |
| Jan 16, 2026 | 42.10 | 42.10 | 41.80 | 41.80 | 41.80 | 1.21% | 18,659 |
| Jan 15, 2026 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | 0.24% | 3,182 |
| Jan 14, 2026 | 41.15 | 41.20 | 41.15 | 41.20 | 41.20 | 0.73% | 3,324 |
| Jan 12, 2026 | 41.20 | 41.20 | 40.90 | 40.90 | 40.90 | -0.49% | 16,312 |
| Jan 9, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.12% | 1,301 |
| Jan 8, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | 6,548 |
| Jan 7, 2026 | 41.30 | 41.35 | 41.15 | 41.15 | 41.15 | - | 11,464 |
| Jan 5, 2026 | 41.15 | 41.15 | 41.05 | 41.15 | 41.15 | - | 8,144 |
| Jan 2, 2026 | 41.05 | 41.15 | 41.05 | 41.15 | 41.15 | 0.37% | 11,198 |