Tait Marketing & Distribution Co., Ltd. (TPEX:5902)
Taiwan · Delayed Price · Currency is TWD 45.80
-0.30 (-0.65%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 44.90 | 45.30 | 44.85 | 45.20 | 45.20 | -0.22% | 8,053 |
| Jun 26, 2025 | 44.80 | 45.30 | 44.75 | 45.30 | 45.30 | -0.11% | 7,523 |
| Jun 25, 2025 | 44.55 | 45.55 | 44.55 | 45.35 | 45.35 | -0.98% | 12,250 |
| Jun 24, 2025 | 44.50 | 45.80 | 44.50 | 45.80 | 45.80 | 2.35% | 10,200 |
| Jun 23, 2025 | 44.00 | 44.75 | 44.00 | 44.75 | 44.75 | -0.56% | 31,848 |
| Jun 20, 2025 | 45.30 | 45.35 | 44.60 | 45.00 | 45.00 | -0.55% | 7,070 |
| Jun 19, 2025 | 45.00 | 45.30 | 44.80 | 45.25 | 45.25 | -0.44% | 14,003 |
| Jun 18, 2025 | 45.10 | 46.10 | 44.90 | 45.45 | 45.45 | 0.22% | 38,476 |
| Jun 17, 2025 | 46.45 | 47.05 | 45.35 | 45.35 | 45.35 | -2.99% | 35,440 |
| Jun 16, 2025 | 46.10 | 46.75 | 45.80 | 46.75 | 45.10 | 0.21% | 77,203 |
| Jun 13, 2025 | 46.80 | 46.80 | 46.05 | 46.65 | 45.00 | - | 15,467 |
| Jun 12, 2025 | 46.45 | 46.65 | 46.05 | 46.65 | 45.00 | 0.43% | 24,059 |
| Jun 11, 2025 | 46.45 | 46.50 | 45.95 | 46.45 | 44.81 | -0.11% | 32,368 |
| Jun 10, 2025 | 46.45 | 46.70 | 46.00 | 46.50 | 44.86 | -0.64% | 52,136 |
| Jun 9, 2025 | 46.85 | 46.85 | 46.35 | 46.80 | 45.15 | -0.11% | 15,259 |
| Jun 6, 2025 | 46.70 | 47.05 | 46.70 | 46.85 | 45.20 | 0.21% | 22,160 |
| Jun 5, 2025 | 47.25 | 47.25 | 46.75 | 46.75 | 45.10 | 0.97% | 28,184 |
| Jun 4, 2025 | 46.90 | 47.45 | 45.30 | 46.30 | 44.67 | -2.32% | 99,633 |