TaiRx, Inc. (TPEX:6580)
Taiwan · Delayed Price · Currency is TWD 15.00
+0.05 (0.33%)
May 29, 2026, 1:45 PM CST
TaiRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15.05 | 15.20 | 14.75 | 15.00 | 15.00 | 0.33% | 117,389 |
| May 28, 2026 | 15.35 | 15.35 | 14.75 | 14.95 | 14.95 | -2.61% | 177,695 |
| May 27, 2026 | 16.00 | 16.00 | 14.80 | 15.35 | 15.35 | -3.76% | 173,355 |
| May 26, 2026 | 15.85 | 15.95 | 15.00 | 15.95 | 15.95 | 0.63% | 109,961 |
| May 25, 2026 | 16.05 | 16.10 | 15.35 | 15.85 | 15.85 | -0.94% | 127,138 |
| May 22, 2026 | 16.30 | 16.55 | 15.35 | 16.00 | 16.00 | -2.44% | 146,977 |
| May 21, 2026 | 15.45 | 16.80 | 15.40 | 16.40 | 16.40 | 6.15% | 206,255 |
| May 20, 2026 | 15.70 | 15.85 | 14.85 | 15.45 | 15.45 | -4.04% | 148,523 |
| May 19, 2026 | 15.95 | 16.15 | 15.25 | 16.10 | 16.10 | 0.63% | 120,940 |
| May 18, 2026 | 15.55 | 16.05 | 15.50 | 16.00 | 16.00 | -0.62% | 100,573 |
| May 15, 2026 | 16.10 | 16.25 | 15.55 | 16.10 | 16.10 | - | 102,528 |
| May 14, 2026 | 15.90 | 16.30 | 15.55 | 16.10 | 16.10 | -0.92% | 52,025 |
| May 13, 2026 | 16.10 | 16.25 | 15.60 | 16.25 | 16.25 | 2.20% | 18,510 |
| May 12, 2026 | 16.15 | 16.15 | 15.55 | 15.90 | 15.90 | -0.62% | 104,262 |
| May 11, 2026 | 16.20 | 16.20 | 15.55 | 16.00 | 16.00 | -0.93% | 89,392 |
| May 8, 2026 | 16.55 | 16.55 | 15.55 | 16.15 | 16.15 | -2.42% | 117,380 |
| May 7, 2026 | 16.60 | 16.60 | 15.80 | 16.55 | 16.55 | -0.30% | 95,835 |
| May 6, 2026 | 16.95 | 16.95 | 15.85 | 16.60 | 16.60 | -0.30% | 130,179 |
| May 5, 2026 | 17.15 | 17.15 | 16.35 | 16.65 | 16.65 | -2.63% | 36,604 |
| May 4, 2026 | 17.60 | 17.60 | 16.55 | 17.10 | 17.10 | -2.84% | 36,788 |
| Apr 30, 2026 | 18.35 | 18.35 | 16.90 | 17.60 | 17.60 | -4.09% | 107,083 |
| Apr 29, 2026 | 18.00 | 18.50 | 17.10 | 18.35 | 18.35 | -0.27% | 222,010 |
| Apr 28, 2026 | 16.00 | 18.50 | 16.00 | 18.40 | 18.40 | 11.52% | 327,284 |
| Apr 27, 2026 | 18.10 | 18.60 | 15.40 | 16.50 | 16.50 | -11.05% | 447,295 |
| Apr 24, 2026 | 15.95 | 21.30 | 15.90 | 18.55 | 18.55 | 16.67% | 807,595 |
| Apr 23, 2026 | 16.20 | 16.20 | 15.35 | 15.90 | 15.90 | -1.85% | 99,773 |
| Apr 22, 2026 | 16.25 | 17.05 | 15.65 | 16.20 | 16.20 | - | 242,428 |
| Apr 21, 2026 | 15.95 | 16.65 | 15.80 | 16.20 | 16.20 | 1.89% | 164,883 |
| Apr 20, 2026 | 17.15 | 17.95 | 15.25 | 15.90 | 15.90 | -11.42% | 307,387 |
| Apr 17, 2026 | 14.35 | 17.95 | 14.00 | 17.95 | 17.95 | 25.09% | 732,555 |
| Apr 16, 2026 | 14.35 | 14.40 | 13.75 | 14.35 | 14.35 | - | 141,478 |
| Apr 15, 2026 | 14.00 | 14.35 | 13.75 | 14.35 | 14.35 | 2.14% | 132,761 |
| Apr 14, 2026 | 14.40 | 14.40 | 13.70 | 14.05 | 14.05 | -2.77% | 121,231 |
| Apr 13, 2026 | 14.45 | 15.05 | 13.55 | 14.45 | 14.45 | -3.99% | 263,491 |
| Apr 10, 2026 | 15.10 | 15.10 | 14.45 | 15.05 | 15.05 | -0.33% | 36,566 |
| Apr 9, 2026 | 14.45 | 15.10 | 14.45 | 15.10 | 15.10 | - | 34,970 |
| Apr 8, 2026 | 15.10 | 15.10 | 14.40 | 15.10 | 15.10 | - | 53,469 |
| Apr 7, 2026 | 14.45 | 15.10 | 14.45 | 15.10 | 15.10 | - | 28,030 |
| Apr 2, 2026 | 15.10 | 15.10 | 14.55 | 15.10 | 15.10 | - | 103,244 |
| Apr 1, 2026 | 14.55 | 15.15 | 14.55 | 15.10 | 15.10 | 1.00% | 50,408 |
| Mar 31, 2026 | 14.95 | 14.95 | 14.55 | 14.95 | 14.95 | - | 57,182 |
| Mar 30, 2026 | 14.95 | 14.95 | 14.55 | 14.95 | 14.95 | - | 28,406 |
| Mar 27, 2026 | 15.00 | 15.00 | 14.45 | 14.95 | 14.95 | - | 47,623 |
| Mar 26, 2026 | 15.00 | 15.05 | 14.60 | 14.95 | 14.95 | -0.33% | 133,839 |
| Mar 25, 2026 | 15.05 | 15.05 | 14.40 | 15.00 | 15.00 | -0.33% | 75,047 |
| Mar 24, 2026 | 15.15 | 15.15 | 14.45 | 15.05 | 15.05 | -0.66% | 76,112 |
| Mar 23, 2026 | 15.30 | 15.30 | 14.70 | 15.15 | 15.15 | -1.30% | 51,978 |
| Mar 20, 2026 | 15.90 | 15.90 | 14.35 | 15.35 | 15.35 | -3.46% | 175,702 |
| Mar 19, 2026 | 15.10 | 16.05 | 15.00 | 15.90 | 15.90 | 5.30% | 182,262 |
| Mar 18, 2026 | 16.55 | 16.60 | 15.00 | 15.10 | 15.10 | -9.04% | 356,108 |