Tait Marketing & Distribution Co., Ltd. (TPEX:5902)
Taiwan · Delayed Price · Currency is TWD 46.40
+1.45 (3.23%)
Sep 5, 2025, 1:30 PM CST
TPEX:5902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.70 | 46.40 | 45.35 | 46.40 | 46.40 | 3.23% | 248,003 |
| Sep 4, 2025 | 44.70 | 45.15 | 44.70 | 44.95 | 44.95 | 0.67% | 10,134 |
| Sep 3, 2025 | 44.65 | 44.70 | 44.10 | 44.65 | 44.65 | - | 41,000 |
| Sep 2, 2025 | 44.65 | 44.70 | 44.15 | 44.65 | 44.65 | -0.11% | 5,025 |
| Sep 1, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.68% | 1,001 |
| Aug 29, 2025 | 43.75 | 44.40 | 43.75 | 44.40 | 44.40 | 1.37% | 6,900 |
| Aug 28, 2025 | 43.80 | 43.90 | 43.30 | 43.80 | 43.80 | - | 9,380 |
| Aug 27, 2025 | 43.60 | 43.95 | 43.50 | 43.80 | 43.80 | -1.24% | 16,778 |
| Aug 26, 2025 | 43.40 | 44.40 | 43.40 | 44.35 | 44.35 | - | 8,739 |
| Aug 25, 2025 | 44.35 | 44.45 | 43.70 | 44.35 | 44.35 | - | 21,461 |
| Aug 22, 2025 | 44.50 | 44.50 | 43.50 | 44.35 | 44.35 | 0.80% | 33,356 |
| Aug 21, 2025 | 44.00 | 44.00 | 42.85 | 44.00 | 44.00 | -0.11% | 100,744 |
| Aug 20, 2025 | 44.45 | 44.85 | 43.65 | 44.05 | 44.05 | -1.23% | 46,912 |
| Aug 19, 2025 | 44.80 | 44.80 | 44.35 | 44.60 | 44.60 | -0.56% | 28,720 |
| Aug 18, 2025 | 45.50 | 45.50 | 44.55 | 44.85 | 44.85 | -0.99% | 32,355 |
| Aug 15, 2025 | 45.05 | 45.45 | 45.00 | 45.30 | 45.30 | -0.44% | 58,341 |
| Aug 14, 2025 | 45.95 | 45.95 | 45.30 | 45.50 | 45.50 | -0.76% | 13,005 |
| Aug 13, 2025 | 45.25 | 45.85 | 44.40 | 45.85 | 45.85 | 0.11% | 68,486 |
| Aug 12, 2025 | 46.10 | 46.45 | 45.00 | 45.80 | 45.80 | -0.65% | 37,910 |
| Aug 11, 2025 | 46.05 | 46.30 | 45.95 | 46.10 | 46.10 | -0.86% | 12,262 |
| Aug 8, 2025 | 46.95 | 46.95 | 46.20 | 46.50 | 46.50 | -0.21% | 18,200 |
| Aug 7, 2025 | 46.85 | 46.85 | 45.95 | 46.60 | 46.60 | 0.22% | 10,114 |
| Aug 6, 2025 | 46.95 | 46.95 | 46.35 | 46.50 | 46.50 | -0.43% | 9,730 |
| Aug 5, 2025 | 47.20 | 47.20 | 46.40 | 46.70 | 46.70 | -0.32% | 15,824 |
| Aug 4, 2025 | 47.30 | 47.30 | 46.60 | 46.85 | 46.85 | - | 11,287 |
| Aug 1, 2025 | 45.65 | 46.85 | 45.65 | 46.85 | 46.85 | -0.11% | 14,300 |
| Jul 31, 2025 | 47.45 | 47.45 | 46.70 | 46.90 | 46.90 | -0.74% | 46,780 |
| Jul 30, 2025 | 47.00 | 47.70 | 46.70 | 47.25 | 47.25 | 1.18% | 142,179 |
| Jul 29, 2025 | 45.40 | 46.75 | 45.00 | 46.70 | 46.70 | 3.32% | 125,448 |
| Jul 28, 2025 | 45.85 | 45.85 | 45.20 | 45.20 | 45.20 | 0.11% | 13,640 |
| Jul 25, 2025 | 45.95 | 45.95 | 44.60 | 45.15 | 45.15 | 0.33% | 32,479 |
| Jul 24, 2025 | 45.25 | 45.25 | 44.80 | 45.00 | 45.00 | -0.66% | 11,118 |
| Jul 23, 2025 | 44.95 | 45.30 | 44.95 | 45.30 | 45.30 | - | 12,071 |
| Jul 22, 2025 | 45.35 | 45.40 | 45.30 | 45.30 | 45.30 | -0.44% | 8,158 |
| Jul 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 18, 2025 | 45.35 | 45.75 | 45.35 | 45.50 | 45.50 | -0.22% | 15,411 |
| Jul 17, 2025 | 46.00 | 46.00 | 45.25 | 45.60 | 45.60 | -0.11% | 32,000 |
| Jul 16, 2025 | 45.30 | 45.70 | 45.30 | 45.65 | 45.65 | 0.33% | 21,029 |
| Jul 15, 2025 | 45.70 | 45.75 | 45.10 | 45.50 | 45.50 | 0.11% | 32,215 |
| Jul 14, 2025 | 44.35 | 45.45 | 44.35 | 45.45 | 45.45 | 1.22% | 17,000 |
| Jul 11, 2025 | 45.30 | 45.30 | 43.85 | 44.90 | 44.90 | -1.10% | 23,410 |
| Jul 10, 2025 | 45.90 | 45.90 | 44.35 | 45.40 | 45.40 | -0.11% | 18,317 |
| Jul 9, 2025 | 45.50 | 45.50 | 45.45 | 45.45 | 45.45 | 0.44% | 9,005 |
| Jul 8, 2025 | 45.75 | 45.80 | 45.10 | 45.25 | 45.25 | - | 15,007 |
| Jul 7, 2025 | 44.25 | 45.25 | 44.10 | 45.25 | 45.25 | -0.66% | 5,192 |
| Jul 4, 2025 | 45.05 | 45.55 | 45.05 | 45.55 | 45.55 | -0.22% | 11,100 |
| Jul 3, 2025 | 44.55 | 45.65 | 44.10 | 45.65 | 45.65 | 2.70% | 6,254 |
| Jul 2, 2025 | 44.20 | 44.75 | 44.00 | 44.45 | 44.45 | 0.45% | 16,582 |
| Jul 1, 2025 | 44.40 | 44.40 | 43.75 | 44.25 | 44.25 | -0.45% | 23,129 |
| Jun 30, 2025 | 44.90 | 44.90 | 43.95 | 44.45 | 44.45 | -1.66% | 18,121 |