Taiming Assurance Broker Co.,Ltd. (TPEX:5878)
Taiwan · Delayed Price · Currency is TWD 41.70
+0.40 (0.97%)
Jun 3, 2026, 1:30 PM CST
Taiming Assurance Broker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 40.75 | 41.30 | 40.75 | 41.30 | 41.30 | 1.23% | 36,692 |
| Jun 1, 2026 | 41.20 | 41.20 | 40.75 | 40.80 | 40.80 | -0.97% | 31,617 |
| May 29, 2026 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | - | 10,774 |
| May 28, 2026 | 41.10 | 41.20 | 41.00 | 41.20 | 41.20 | 1.23% | 13,168 |
| May 27, 2026 | 40.80 | 41.20 | 40.70 | 40.70 | 40.70 | -0.37% | 14,240 |
| May 26, 2026 | 41.35 | 41.50 | 40.65 | 40.85 | 40.85 | 0.12% | 17,419 |
| May 25, 2026 | 41.00 | 41.30 | 40.80 | 40.80 | 40.80 | -0.49% | 16,843 |
| May 22, 2026 | 40.65 | 41.00 | 40.65 | 41.00 | 41.00 | 0.86% | 4,293 |
| May 21, 2026 | 40.50 | 41.00 | 40.50 | 40.65 | 40.65 | 0.37% | 8,006 |
| May 20, 2026 | 40.55 | 40.55 | 40.50 | 40.50 | 40.50 | -0.12% | 9,264 |
| May 19, 2026 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | -0.37% | 4,128 |
| May 18, 2026 | 40.60 | 40.95 | 40.60 | 40.70 | 40.70 | 0.25% | 4,110 |
| May 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.12% | 1,704 |
| May 14, 2026 | 40.55 | 40.60 | 40.55 | 40.55 | 40.55 | -0.37% | 10,114 |
| May 12, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.12% | 11,357 |
| May 11, 2026 | 40.70 | 40.70 | 40.65 | 40.65 | 40.65 | -0.12% | 15,564 |
| May 8, 2026 | 40.65 | 41.00 | 40.65 | 40.70 | 40.70 | -0.73% | 9,375 |
| May 7, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | 0.99% | 3,230 |
| May 6, 2026 | 40.75 | 40.75 | 40.55 | 40.60 | 40.60 | -0.49% | 16,941 |
| May 5, 2026 | 41.00 | 41.10 | 40.75 | 40.80 | 40.80 | 0.12% | 11,110 |
| May 4, 2026 | 40.80 | 40.80 | 40.70 | 40.75 | 40.75 | -0.12% | 7,854 |
| Apr 30, 2026 | 40.80 | 40.80 | 40.75 | 40.80 | 40.80 | -0.12% | 10,500 |
| Apr 29, 2026 | 40.90 | 40.90 | 40.80 | 40.85 | 40.85 | -0.12% | 6,203 |
| Apr 28, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | 2,294 |
| Apr 27, 2026 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | -0.24% | 2,263 |
| Apr 23, 2026 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 0.24% | 10,575 |
| Apr 22, 2026 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | 0.24% | 3,166 |
| Apr 21, 2026 | 40.90 | 40.90 | 40.85 | 40.90 | 40.90 | - | 11,104 |
| Apr 20, 2026 | 40.90 | 41.00 | 40.90 | 40.90 | 40.90 | -0.37% | 17,502 |
| Apr 17, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.12% | 9,495 |
| Apr 16, 2026 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 0.12% | 6,453 |
| Apr 15, 2026 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | -0.12% | 13,258 |
| Apr 14, 2026 | 41.15 | 41.15 | 41.10 | 41.10 | 41.10 | -0.12% | 11,083 |
| Apr 13, 2026 | 41.05 | 41.20 | 40.80 | 41.15 | 41.15 | 0.37% | 17,101 |
| Apr 10, 2026 | 41.00 | 41.10 | 40.95 | 41.00 | 41.00 | - | 20,460 |
| Apr 9, 2026 | 41.05 | 41.05 | 40.95 | 41.00 | 41.00 | - | 8,686 |
| Apr 8, 2026 | 41.00 | 41.90 | 41.00 | 41.00 | 41.00 | - | 8,765 |
| Apr 7, 2026 | 41.15 | 41.15 | 40.95 | 41.00 | 41.00 | -0.49% | 9,809 |
| 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 |