TaiRx, Inc. (TPEX:6580)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.30 (-1.28%)
Aug 12, 2025, 12:05 PM CST
TaiRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.40 | 23.40 | 22.80 | 23.10 | 23.10 | -1.28% | 41,859 |
| 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 |
| Jun 27, 2025 | 25.10 | 25.20 | 23.35 | 24.00 | 24.00 | -4.38% | 129,036 |
| Jun 26, 2025 | 24.15 | 25.10 | 23.55 | 25.10 | 25.10 | 6.36% | 140,316 |
| Jun 25, 2025 | 23.95 | 24.15 | 23.50 | 23.60 | 23.60 | - | 33,011 |
| Jun 24, 2025 | 23.90 | 23.95 | 23.05 | 23.60 | 23.60 | -0.42% | 33,020 |
| Jun 23, 2025 | 23.65 | 23.80 | 22.65 | 23.70 | 23.70 | 0.85% | 84,514 |
| Jun 20, 2025 | 23.60 | 23.70 | 22.80 | 23.50 | 23.50 | -0.42% | 40,575 |
| Jun 19, 2025 | 23.50 | 23.60 | 21.90 | 23.60 | 23.60 | 1.94% | 90,073 |
| Jun 18, 2025 | 23.95 | 23.95 | 22.55 | 23.15 | 23.15 | -1.28% | 80,177 |
| Jun 17, 2025 | 23.95 | 24.00 | 22.90 | 23.45 | 23.45 | -2.09% | 79,009 |
| Jun 16, 2025 | 24.55 | 24.55 | 23.40 | 23.95 | 23.95 | -2.44% | 10,555 |
| Jun 13, 2025 | 23.55 | 24.55 | 23.45 | 24.55 | 24.55 | 0.61% | 21,414 |
| Jun 12, 2025 | 24.10 | 24.70 | 24.00 | 24.40 | 24.40 | - | 82,376 |
| Jun 11, 2025 | 24.25 | 24.85 | 24.10 | 24.40 | 24.40 | 0.62% | 33,228 |
| Jun 10, 2025 | 24.25 | 24.30 | 23.75 | 24.25 | 24.25 | - | 27,738 |
| Jun 9, 2025 | 24.05 | 24.25 | 23.60 | 24.25 | 24.25 | 0.83% | 84,128 |
| Jun 6, 2025 | 24.05 | 24.10 | 23.05 | 24.05 | 24.05 | - | 28,931 |
| Jun 5, 2025 | 23.95 | 24.10 | 23.05 | 24.05 | 24.05 | 3.22% | 3,007 |
| Jun 4, 2025 | 24.05 | 24.05 | 23.00 | 23.30 | 23.30 | -3.12% | 24,121 |