Tait Marketing & Distribution Co., Ltd. (TPEX:5902)
Taiwan · Delayed Price · Currency is TWD 45.65
+0.40 (0.88%)
Dec 5, 2025, 1:30 PM CST
TPEX:5902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.45 | 46.85 | 45.25 | 45.65 | 45.65 | 0.88% | 20,061 |
| Dec 4, 2025 | 45.30 | 45.30 | 45.05 | 45.25 | 45.25 | 0.11% | 15,000 |
| Dec 3, 2025 | 45.60 | 45.60 | 44.55 | 45.20 | 45.20 | -0.44% | 29,070 |
| Dec 2, 2025 | 45.70 | 45.70 | 44.75 | 45.40 | 45.40 | -0.55% | 18,159 |
| Dec 1, 2025 | 45.80 | 45.80 | 44.95 | 45.65 | 45.65 | -0.11% | 17,000 |
| Nov 28, 2025 | 45.70 | 45.70 | 44.90 | 45.70 | 45.70 | 0.99% | 45,520 |
| Nov 27, 2025 | 45.50 | 45.85 | 45.00 | 45.25 | 45.25 | 0.67% | 21,050 |
| Nov 26, 2025 | 44.75 | 44.95 | 44.65 | 44.95 | 44.95 | 0.56% | 15,004 |
| Nov 24, 2025 | 44.10 | 44.75 | 44.10 | 44.70 | 44.70 | 0.56% | 5,220 |
| Nov 21, 2025 | 44.05 | 44.85 | 44.05 | 44.45 | 44.45 | -0.56% | 14,066 |
| Nov 20, 2025 | 44.35 | 44.70 | 44.00 | 44.70 | 44.70 | 0.68% | 6,012 |
| Nov 19, 2025 | 44.30 | 44.45 | 44.10 | 44.40 | 44.40 | 0.23% | 20,160 |
| Nov 18, 2025 | 44.60 | 44.80 | 44.30 | 44.30 | 44.30 | -1.34% | 14,000 |
| Nov 17, 2025 | 44.60 | 44.90 | 44.50 | 44.90 | 44.90 | -0.22% | 14,131 |
| Nov 14, 2025 | 45.00 | 45.00 | 44.40 | 45.00 | 45.00 | -0.44% | 9,000 |
| Nov 13, 2025 | 44.50 | 45.30 | 44.40 | 45.20 | 45.20 | 0.89% | 11,768 |
| Nov 12, 2025 | 44.50 | 45.05 | 44.50 | 44.80 | 44.80 | -0.78% | 28,260 |
| Nov 11, 2025 | 46.25 | 46.25 | 45.15 | 45.15 | 45.15 | -0.88% | 7,455 |
| Nov 10, 2025 | 45.90 | 45.90 | 44.60 | 45.55 | 45.55 | 0.55% | 16,031 |
| Nov 7, 2025 | 45.75 | 46.05 | 44.10 | 45.30 | 45.30 | -1.20% | 32,271 |
| Nov 6, 2025 | 46.45 | 46.45 | 45.40 | 45.85 | 45.85 | 1.21% | 145,004 |
| Nov 5, 2025 | 45.00 | 45.60 | 44.85 | 45.30 | 45.30 | -0.44% | 8,464 |
| Nov 4, 2025 | 45.00 | 45.60 | 45.00 | 45.50 | 45.50 | -0.44% | 8,097 |
| Nov 3, 2025 | 45.25 | 45.80 | 45.25 | 45.70 | 45.70 | -1.30% | 17,106 |
| Oct 30, 2025 | 46.50 | 46.50 | 45.85 | 46.30 | 46.30 | 1.54% | 122,012 |
| Oct 29, 2025 | 45.10 | 45.80 | 45.10 | 45.60 | 45.60 | 1.11% | 7,021 |
| Oct 28, 2025 | 45.20 | 45.50 | 45.10 | 45.10 | 45.10 | -1.10% | 7,035 |
| Oct 27, 2025 | 45.70 | 45.70 | 45.00 | 45.60 | 45.60 | -0.22% | 127,215 |
| Oct 23, 2025 | 47.40 | 47.40 | 45.50 | 45.70 | 45.70 | 0.77% | 62,001 |
| Oct 22, 2025 | 45.10 | 45.35 | 44.90 | 45.35 | 45.35 | -0.11% | 36,011 |
| Oct 21, 2025 | 45.40 | 45.40 | 45.35 | 45.40 | 45.40 | 0.11% | 35,010 |
| Oct 20, 2025 | 44.65 | 45.90 | 44.40 | 45.35 | 45.35 | 0.89% | 43,000 |
| Oct 17, 2025 | 45.25 | 45.30 | 44.70 | 44.95 | 44.95 | -0.77% | 154,099 |
| Oct 16, 2025 | 44.95 | 45.30 | 44.95 | 45.30 | 45.30 | 0.11% | 9,242 |
| Oct 15, 2025 | 45.65 | 45.65 | 44.50 | 45.25 | 45.25 | 0.44% | 135,695 |
| Oct 14, 2025 | 45.90 | 45.95 | 44.85 | 45.05 | 45.05 | -0.11% | 29,049 |
| Oct 13, 2025 | 45.75 | 45.75 | 45.10 | 45.10 | 45.10 | -1.96% | 24,773 |
| Oct 9, 2025 | 46.65 | 46.65 | 45.80 | 46.00 | 46.00 | -0.54% | 173,918 |
| Oct 8, 2025 | 46.45 | 46.45 | 46.20 | 46.25 | 46.25 | -0.43% | 8,137 |
| Oct 7, 2025 | 46.45 | 46.45 | 46.00 | 46.45 | 46.45 | - | 51,916 |
| Oct 3, 2025 | 46.85 | 46.85 | 46.40 | 46.45 | 46.45 | -0.64% | 204,438 |
| Oct 2, 2025 | 46.60 | 46.75 | 46.35 | 46.75 | 46.75 | -0.11% | 183,372 |
| Oct 1, 2025 | 46.60 | 46.90 | 46.35 | 46.80 | 46.80 | 0.54% | 188,759 |
| Sep 30, 2025 | 47.35 | 47.35 | 46.35 | 46.55 | 46.55 | -0.85% | 190,376 |
| Sep 26, 2025 | 46.95 | 46.95 | 46.45 | 46.95 | 46.95 | 0.32% | 74,320 |
| Sep 25, 2025 | 46.00 | 46.80 | 45.80 | 46.80 | 46.80 | 0.54% | 145,352 |
| Sep 24, 2025 | 47.10 | 47.35 | 46.55 | 46.55 | 46.55 | -0.96% | 101,512 |
| Sep 23, 2025 | 46.90 | 47.15 | 46.60 | 47.00 | 47.00 | -0.11% | 206,789 |
| Sep 22, 2025 | 47.05 | 47.25 | 46.65 | 47.05 | 47.05 | -0.32% | 209,784 |
| Sep 19, 2025 | 47.20 | 47.65 | 46.75 | 47.20 | 47.20 | -0.32% | 140,535 |