TaiRx, Inc. (TPEX:6580)
Taiwan · Delayed Price · Currency is TWD 24.60
-0.50 (-1.99%)
Sep 5, 2025, 1:50 PM CST
TaiRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.10 | 25.10 | 24.10 | 24.60 | 24.60 | -1.99% | 88,477 |
| Sep 4, 2025 | 25.10 | 25.55 | 24.55 | 25.10 | 25.10 | 1.62% | 118,214 |
| Sep 3, 2025 | 24.90 | 25.60 | 24.70 | 24.70 | 24.70 | -0.80% | 162,944 |
| Sep 2, 2025 | 25.00 | 25.10 | 24.00 | 24.90 | 24.90 | -0.40% | 14,310 |
| Sep 1, 2025 | 24.95 | 25.20 | 23.50 | 25.00 | 25.00 | -1.96% | 244,435 |
| Aug 29, 2025 | 25.65 | 25.80 | 25.15 | 25.50 | 25.50 | -0.58% | 45,124 |
| Aug 28, 2025 | 25.70 | 25.80 | 24.65 | 25.65 | 25.65 | 0.59% | 73,931 |
| Aug 27, 2025 | 25.80 | 25.80 | 24.65 | 25.50 | 25.50 | 0.79% | 115,927 |
| Aug 26, 2025 | 26.45 | 26.45 | 23.70 | 25.30 | 25.30 | -4.35% | 153,473 |
| Aug 25, 2025 | 26.40 | 27.30 | 25.25 | 26.45 | 26.45 | 1.93% | 288,753 |
| Aug 22, 2025 | 23.35 | 27.90 | 23.00 | 25.95 | 25.95 | 14.32% | 866,059 |
| Aug 21, 2025 | 23.10 | 23.45 | 22.70 | 22.70 | 22.70 | -1.73% | 37,884 |
| Aug 20, 2025 | 22.90 | 23.10 | 22.05 | 23.10 | 23.10 | 1.32% | 158,599 |
| Aug 19, 2025 | 22.55 | 23.05 | 22.00 | 22.80 | 22.80 | -1.08% | 55,999 |
| Aug 18, 2025 | 23.00 | 23.05 | 22.15 | 23.05 | 23.05 | 2.44% | 24,233 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.15 | 22.50 | 22.50 | -1.96% | 19,013 |
| Aug 14, 2025 | 23.00 | 23.00 | 22.00 | 22.95 | 22.95 | - | 94,384 |
| Aug 13, 2025 | 23.15 | 23.15 | 22.30 | 22.95 | 22.95 | -0.65% | 75,912 |
| Aug 12, 2025 | 23.40 | 23.40 | 22.80 | 23.10 | 23.10 | -1.28% | 41,902 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.00 | 23.40 | 23.40 | -1.47% | 80,629 |
| Aug 8, 2025 | 23.10 | 24.20 | 23.00 | 23.75 | 23.75 | 2.81% | 162,276 |
| Aug 7, 2025 | 23.50 | 23.50 | 22.50 | 23.10 | 23.10 | -1.49% | 105,902 |
| Aug 6, 2025 | 23.00 | 23.70 | 22.50 | 23.45 | 23.45 | -1.05% | 180,238 |
| Aug 5, 2025 | 23.60 | 23.70 | 22.55 | 23.70 | 23.70 | 0.42% | 121,569 |
| Aug 4, 2025 | 22.55 | 23.65 | 22.00 | 23.60 | 23.60 | 4.66% | 198,713 |
| Aug 1, 2025 | 22.80 | 22.80 | 21.75 | 22.55 | 22.55 | -1.10% | 131,584 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.20 | 22.80 | 22.80 | -0.65% | 145,584 |
| Jul 30, 2025 | 23.45 | 23.60 | 22.40 | 22.95 | 22.95 | -1.92% | 67,629 |
| Jul 29, 2025 | 23.35 | 23.40 | 22.55 | 23.40 | 23.40 | 1.08% | 3,203 |
| Jul 28, 2025 | 23.80 | 23.80 | 22.50 | 23.15 | 23.15 | -2.53% | 28,716 |
| Jul 25, 2025 | 24.10 | 24.15 | 23.45 | 23.75 | 23.75 | -1.45% | 58,472 |
| Jul 24, 2025 | 23.55 | 24.10 | 23.40 | 24.10 | 24.10 | 2.34% | 105,442 |
| Jul 23, 2025 | 22.50 | 23.55 | 22.40 | 23.55 | 23.55 | 3.52% | 95,439 |
| Jul 22, 2025 | 23.10 | 23.10 | 22.50 | 22.75 | 22.75 | -1.52% | 111,411 |
| Jul 21, 2025 | 23.10 | 23.10 | 22.55 | 23.10 | 23.10 | - | 27,647 |
| Jul 18, 2025 | 23.00 | 23.10 | 22.70 | 23.10 | 23.10 | 1.32% | 24,395 |
| Jul 17, 2025 | 23.55 | 23.55 | 22.65 | 22.80 | 22.80 | -3.39% | 80,118 |
| Jul 16, 2025 | 23.60 | 23.60 | 22.70 | 23.60 | 23.60 | - | 12,413 |
| Jul 15, 2025 | 23.00 | 23.60 | 22.70 | 23.60 | 23.60 | 2.83% | 20,507 |
| Jul 14, 2025 | 23.00 | 23.55 | 22.50 | 22.95 | 22.95 | 0.22% | 81,539 |
| Jul 11, 2025 | 22.55 | 23.25 | 22.45 | 22.90 | 22.90 | 1.55% | 87,528 |
| Jul 10, 2025 | 23.30 | 23.30 | 22.55 | 22.55 | 22.55 | -3.22% | 29,881 |
| Jul 9, 2025 | 22.90 | 23.30 | 22.30 | 23.30 | 23.30 | 1.75% | 53,381 |
| Jul 8, 2025 | 22.35 | 23.30 | 22.10 | 22.90 | 22.90 | -0.65% | 134,767 |
| Jul 7, 2025 | 23.10 | 23.10 | 22.40 | 23.05 | 23.05 | - | 17,918 |
| Jul 4, 2025 | 23.30 | 23.30 | 22.40 | 23.05 | 23.05 | -0.86% | 61,533 |
| Jul 3, 2025 | 22.50 | 23.30 | 22.45 | 23.25 | 23.25 | 3.33% | 24,882 |
| Jul 2, 2025 | 23.10 | 23.15 | 22.15 | 22.50 | 22.50 | -0.88% | 66,669 |
| Jul 1, 2025 | 23.10 | 23.10 | 22.40 | 22.70 | 22.70 | -1.30% | 58,804 |
| Jun 30, 2025 | 23.30 | 23.70 | 22.35 | 23.00 | 23.00 | -4.17% | 97,718 |