Taiming Assurance Broker Co.,Ltd. (TPEX:5878)
Taiwan · Delayed Price · Currency is TWD 38.20
+0.05 (0.13%)
Sep 9, 2026, 11:19 AM CST
Taiming Assurance Broker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 38.20 | 38.20 | 38.15 | 38.15 | 38.15 | - | 3,027 |
| Sep 7, 2026 | 38.70 | 38.70 | 38.15 | 38.15 | 38.15 | -1.04% | 7,214 |
| Sep 4, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 1,214 |
| Sep 3, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.13% | 2,210 |
| Sep 2, 2026 | 38.50 | 38.50 | 38.45 | 38.50 | 38.50 | - | 10,038 |
| Sep 1, 2026 | 38.50 | 38.50 | 38.10 | 38.50 | 38.50 | 0.13% | 6,500 |
| Aug 31, 2026 | 38.50 | 38.50 | 38.45 | 38.45 | 38.45 | -0.13% | 4,170 |
| Aug 28, 2026 | 38.45 | 38.60 | 38.45 | 38.50 | 38.50 | -0.13% | 7,000 |
| Aug 27, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.13% | 1,000 |
| Aug 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.13% | 1,052 |
| Aug 24, 2026 | 38.90 | 38.90 | 38.55 | 38.55 | 38.55 | - | 5,000 |
| Aug 21, 2026 | 38.50 | 38.55 | 38.50 | 38.55 | 38.55 | 0.13% | 3,088 |
| Aug 20, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.26% | 5,000 |
| Aug 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.13% | 1,020 |
| Aug 17, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.13% | 2,555 |
| Aug 14, 2026 | 38.65 | 38.65 | 38.50 | 38.50 | 38.50 | -0.26% | 8,068 |
| Aug 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.26% | 1,275 |
| Aug 12, 2026 | 38.50 | 38.90 | 38.50 | 38.50 | 38.50 | -1.03% | 11,505 |
| Aug 11, 2026 | 38.25 | 38.90 | 38.25 | 38.90 | 38.90 | 1.70% | 4,000 |
| Aug 10, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.13% | 2,010 |
| Aug 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 9,146 |
| Aug 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 4,044 |
| Aug 4, 2026 | 38.50 | 38.95 | 38.20 | 38.20 | 38.20 | 0.26% | 3,270 |
| Aug 3, 2026 | 38.15 | 38.15 | 38.05 | 38.10 | 38.10 | -0.78% | 5,157 |
| Jul 31, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.26% | 1,019 |
| Jul 30, 2026 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | -0.26% | 26,031 |
| Jul 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | 1,891 |
| Jul 28, 2026 | 38.50 | 39.05 | 38.45 | 39.00 | 39.00 | 0.91% | 11,163 |
| Jul 27, 2026 | 38.65 | 38.65 | 38.60 | 38.65 | 38.65 | -0.26% | 6,000 |
| Jul 24, 2026 | 38.60 | 38.75 | 38.60 | 38.75 | 38.75 | 0.39% | 3,280 |
| Jul 23, 2026 | 38.75 | 38.75 | 38.60 | 38.60 | 38.60 | - | 7,358 |
| Jul 22, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | 6,669 |
| Jul 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% | 3,000 |
| Jul 20, 2026 | 38.70 | 38.70 | 38.60 | 38.70 | 38.70 | -0.26% | 6,103 |
| Jul 17, 2026 | 38.85 | 38.85 | 38.80 | 38.80 | 38.80 | -0.13% | 4,103 |
| Jul 16, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.39% | 2,200 |
| Jul 15, 2026 | 38.80 | 39.55 | 38.70 | 38.70 | 38.70 | 0.26% | 22,118 |
| Jul 14, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.26% | 2,167 |
| Jul 13, 2026 | 38.75 | 38.75 | 38.70 | 38.70 | 38.70 | -0.13% | 3,000 |
| Jul 9, 2026 | 38.75 | 38.80 | 38.75 | 38.75 | 38.75 | -0.26% | 5,168 |
| Jul 8, 2026 | 39.00 | 39.00 | 38.85 | 38.85 | 38.85 | -0.89% | 4,503 |
| Jul 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 1,059 |
| Jul 6, 2026 | 39.00 | 39.05 | 39.00 | 39.00 | 39.00 | -1.39% | 7,560 |
| Jul 3, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.64% | 5,052 |
| Jul 2, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.13% | 5,334 |
| Jul 1, 2026 | 38.70 | 39.30 | 38.70 | 39.25 | 39.25 | 1.29% | 15,251 |
| Jun 30, 2026 | 38.80 | 38.80 | 38.75 | 38.75 | 38.75 | -0.13% | 5,878 |
| Jun 29, 2026 | 38.85 | 38.85 | 38.80 | 38.80 | 38.80 | -0.51% | 13,621 |
| Jun 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.13% | 28,102 |
| Jun 25, 2026 | 39.00 | 39.05 | 39.00 | 39.05 | 39.05 | -0.13% | 6,852 |