Tait Marketing & Distribution Co., Ltd. (TPEX:5902)
Taiwan · Delayed Price · Currency is TWD 34.00
-0.05 (-0.15%)
Oct 8, 2026, 1:30 PM CST
TPEX:5902 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 34.20 | 34.20 | 33.70 | 34.00 | 34.00 | -0.15% | 29,089 |
| Oct 7, 2026 | 34.45 | 34.45 | 33.95 | 34.05 | 34.05 | - | 10,688 |
| Oct 6, 2026 | 34.00 | 34.55 | 33.85 | 34.05 | 34.05 | -0.15% | 415,219 |
| Oct 5, 2026 | 34.40 | 34.40 | 34.00 | 34.10 | 34.10 | -0.29% | 106,090 |
| Oct 2, 2026 | 34.55 | 34.55 | 33.90 | 34.20 | 34.20 | -0.29% | 17,584 |
| Oct 1, 2026 | 34.10 | 34.35 | 34.00 | 34.30 | 34.30 | -0.58% | 10,451 |
| Sep 30, 2026 | 34.45 | 34.70 | 34.45 | 34.50 | 34.50 | 0.88% | 75,415 |
| Sep 29, 2026 | 34.25 | 34.25 | 34.10 | 34.20 | 34.20 | -0.15% | 5,101 |
| Sep 24, 2026 | 34.65 | 34.65 | 33.80 | 34.25 | 34.25 | 0.29% | 81,017 |
| Sep 23, 2026 | 34.40 | 34.40 | 33.90 | 34.15 | 34.15 | -0.58% | 116,112 |
| Sep 22, 2026 | 34.25 | 34.65 | 34.15 | 34.35 | 34.35 | -0.15% | 377,531 |
| Sep 21, 2026 | 34.60 | 34.60 | 33.70 | 34.40 | 34.40 | -0.15% | 27,000 |
| Sep 17, 2026 | 34.90 | 34.90 | 34.10 | 34.45 | 34.45 | 0.58% | 11,000 |
| Sep 16, 2026 | 34.00 | 34.30 | 34.00 | 34.25 | 34.25 | -0.44% | 113,267 |
| Sep 15, 2026 | 34.25 | 34.50 | 34.05 | 34.40 | 34.40 | -0.86% | 114,162 |
| Sep 14, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | 0.29% | 191,100 |
| Sep 11, 2026 | 34.25 | 35.10 | 34.25 | 34.60 | 34.60 | 2.22% | 40,680 |
| Sep 10, 2026 | 34.30 | 34.50 | 33.85 | 33.85 | 33.85 | -1.31% | 99,119 |
| Sep 9, 2026 | 33.75 | 34.40 | 33.75 | 34.30 | 34.30 | - | 136,372 |
| Sep 8, 2026 | 33.70 | 34.40 | 33.50 | 34.30 | 34.30 | 0.73% | 157,401 |
| Sep 7, 2026 | 33.80 | 34.90 | 33.55 | 34.05 | 34.05 | -1.02% | 164,239 |
| Sep 4, 2026 | 34.10 | 34.40 | 34.10 | 34.40 | 34.40 | - | 3,329 |
| Sep 3, 2026 | 34.50 | 34.55 | 34.25 | 34.40 | 34.40 | -0.29% | 5,123 |
| Sep 2, 2026 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | -0.58% | 4,130 |
| Sep 1, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -0.43% | 4,113 |
| Aug 28, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.72% | 2,078 |
| Aug 27, 2026 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | -0.29% | 9,173 |
| Aug 26, 2026 | 34.80 | 34.80 | 34.05 | 34.70 | 34.70 | -0.29% | 14,128 |
| Aug 25, 2026 | 34.65 | 34.85 | 34.65 | 34.80 | 34.80 | - | 24,122 |
| Aug 24, 2026 | 35.05 | 35.05 | 34.80 | 34.80 | 34.80 | 0.29% | 12,027 |
| Aug 21, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.14% | 2,119 |
| Aug 20, 2026 | 35.20 | 35.20 | 34.50 | 34.75 | 34.75 | 1.02% | 5,034 |
| Aug 19, 2026 | 34.55 | 34.55 | 34.40 | 34.40 | 34.40 | -1.43% | 6,287 |
| Aug 18, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 2,328 |
| Aug 17, 2026 | 35.10 | 35.10 | 34.90 | 34.90 | 34.90 | -0.14% | 2,000 |
| Aug 14, 2026 | 35.10 | 35.10 | 34.95 | 34.95 | 34.95 | 0.58% | 2,306 |
| Aug 13, 2026 | 34.85 | 34.85 | 34.50 | 34.75 | 34.75 | -0.29% | 5,134 |
| Aug 12, 2026 | 34.20 | 34.85 | 34.20 | 34.85 | 34.85 | 1.31% | 30,100 |
| Aug 11, 2026 | 34.35 | 34.90 | 34.20 | 34.40 | 34.40 | 0.15% | 11,000 |
| Aug 10, 2026 | 34.50 | 34.50 | 34.05 | 34.35 | 34.35 | 0.15% | 22,004 |
| Aug 7, 2026 | 34.25 | 34.30 | 34.25 | 34.30 | 34.30 | - | 6,284 |
| Aug 6, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 5,139 |
| Aug 5, 2026 | 34.40 | 34.40 | 34.05 | 34.30 | 34.30 | - | 12,034 |
| Aug 4, 2026 | 34.50 | 34.50 | 33.85 | 34.30 | 34.30 | - | 13,067 |
| Aug 3, 2026 | 34.55 | 34.55 | 34.30 | 34.30 | 34.30 | 0.59% | 8,000 |
| Jul 31, 2026 | 34.20 | 34.20 | 34.00 | 34.10 | 34.10 | 0.29% | 13,100 |
| Jul 30, 2026 | 33.95 | 34.00 | 33.80 | 34.00 | 34.00 | 0.44% | 23,005 |
| Jul 29, 2026 | 34.15 | 34.15 | 33.55 | 33.85 | 33.85 | -0.44% | 20,100 |
| Jul 28, 2026 | 34.25 | 34.25 | 33.35 | 34.00 | 34.00 | -0.87% | 30,294 |
| Jul 27, 2026 | 34.20 | 34.35 | 33.75 | 34.30 | 34.30 | 0.29% | 17,000 |