Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan
· Delayed Price · Currency is TWD 77.80
-0.20 (-0.26%)
At close: Dec 5, 2025
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.50 | 78.80 | 77.00 | 77.80 | 77.80 | -0.26% | 12,335,210 |
| Dec 4, 2025 | 78.80 | 82.30 | 76.10 | 78.00 | 78.00 | -1.64% | 39,543,422 |
| Dec 3, 2025 | 83.80 | 88.90 | 79.20 | 79.30 | 79.30 | -2.10% | 53,589,440 |
| Dec 2, 2025 | 82.60 | 84.00 | 80.00 | 81.00 | 81.00 | -1.94% | 39,235,550 |
| Dec 1, 2025 | 80.00 | 85.00 | 76.50 | 82.60 | 82.60 | 5.09% | 86,397,190 |
| Nov 28, 2025 | 73.00 | 78.60 | 69.20 | 78.60 | 78.60 | 9.93% | 81,725,800 |
| Nov 27, 2025 | 65.40 | 71.50 | 64.80 | 71.50 | 71.50 | 10.00% | 28,911,910 |
| Nov 26, 2025 | 66.10 | 66.60 | 64.40 | 65.00 | 65.00 | -0.46% | 6,606,711 |
| Nov 25, 2025 | 62.70 | 65.80 | 62.70 | 65.30 | 65.30 | 6.18% | 6,805,291 |
| Nov 24, 2025 | 61.50 | 61.90 | 60.60 | 61.50 | 61.50 | 1.15% | 2,734,717 |
| Nov 21, 2025 | 62.80 | 63.60 | 60.20 | 60.80 | 60.80 | -6.03% | 8,196,673 |
| Nov 20, 2025 | 63.80 | 66.40 | 63.30 | 64.70 | 64.70 | 3.69% | 5,513,787 |
| Nov 19, 2025 | 63.80 | 63.80 | 61.50 | 62.40 | 62.40 | -1.73% | 5,478,288 |
| Nov 18, 2025 | 64.30 | 66.30 | 63.10 | 63.50 | 63.50 | -2.01% | 5,608,206 |
| Nov 17, 2025 | 67.30 | 68.60 | 64.30 | 64.80 | 64.80 | -2.11% | 8,850,663 |
| Nov 14, 2025 | 66.50 | 68.00 | 66.10 | 66.20 | 66.20 | -3.78% | 7,895,691 |
| Nov 13, 2025 | 69.00 | 69.10 | 66.80 | 68.80 | 68.80 | - | 13,625,940 |
| Nov 12, 2025 | 65.50 | 70.50 | 65.50 | 68.80 | 68.80 | 6.01% | 29,933,930 |
| Nov 11, 2025 | 63.40 | 66.20 | 63.20 | 64.90 | 64.90 | 3.02% | 7,543,053 |
| Nov 10, 2025 | 64.10 | 64.70 | 62.60 | 63.00 | 63.00 | -1.87% | 4,955,899 |
| Nov 7, 2025 | 65.60 | 66.20 | 64.20 | 64.20 | 64.20 | -3.75% | 7,123,628 |
| Nov 6, 2025 | 64.50 | 68.50 | 64.20 | 66.70 | 66.70 | 3.57% | 17,611,710 |
| Nov 5, 2025 | 63.10 | 64.90 | 62.00 | 64.40 | 64.40 | -0.62% | 9,142,395 |
| Nov 4, 2025 | 69.30 | 69.40 | 63.90 | 64.80 | 64.80 | -6.76% | 21,224,320 |
| Nov 3, 2025 | 68.50 | 69.50 | 64.80 | 69.50 | 69.50 | 2.06% | 35,733,980 |
| Oct 31, 2025 | 62.90 | 68.50 | 62.60 | 68.10 | 68.10 | 9.31% | 35,319,680 |
| Oct 30, 2025 | 62.00 | 63.90 | 61.70 | 62.30 | 62.30 | 1.47% | 9,117,017 |
| Oct 29, 2025 | 63.80 | 64.10 | 61.20 | 61.40 | 61.40 | -3.15% | 5,932,112 |
| Oct 28, 2025 | 63.80 | 63.90 | 62.20 | 63.40 | 63.40 | -0.16% | 3,184,707 |
| Oct 27, 2025 | 65.30 | 65.40 | 62.10 | 63.50 | 63.50 | -1.40% | 7,406,602 |
| Oct 23, 2025 | 65.00 | 65.50 | 63.20 | 64.40 | 64.40 | -1.68% | 8,209,733 |
| Oct 22, 2025 | 62.70 | 66.50 | 62.30 | 65.50 | 65.50 | 4.80% | 11,315,810 |
| Oct 21, 2025 | 61.60 | 63.80 | 61.50 | 62.50 | 62.50 | 2.80% | 4,506,783 |
| Oct 20, 2025 | 61.80 | 62.30 | 60.20 | 60.80 | 60.80 | -1.46% | 3,929,305 |
| Oct 17, 2025 | 64.00 | 64.20 | 61.50 | 61.70 | 61.70 | -3.59% | 7,462,670 |
| Oct 16, 2025 | 62.00 | 64.60 | 61.50 | 64.00 | 64.00 | 3.90% | 9,397,468 |
| Oct 15, 2025 | 62.20 | 63.10 | 60.70 | 61.60 | 61.60 | -0.65% | 5,181,345 |
| Oct 14, 2025 | 66.40 | 66.80 | 62.00 | 62.00 | 62.00 | -5.63% | 12,919,610 |
| Oct 13, 2025 | 62.00 | 66.20 | 61.50 | 65.70 | 65.70 | 0.31% | 6,705,458 |
| Oct 9, 2025 | 65.50 | 65.90 | 64.00 | 65.50 | 65.50 | 1.08% | 11,770,710 |
| Oct 8, 2025 | 62.60 | 66.80 | 61.60 | 64.80 | 64.80 | 4.52% | 15,904,750 |
| Oct 7, 2025 | 59.90 | 63.50 | 59.70 | 62.00 | 62.00 | 4.91% | 5,753,570 |
| Oct 3, 2025 | 59.10 | 59.60 | 58.50 | 59.10 | 59.10 | - | 2,997,537 |
| Oct 2, 2025 | 62.20 | 62.90 | 59.00 | 59.10 | 59.10 | -3.75% | 5,667,268 |
| Oct 1, 2025 | 61.10 | 63.40 | 61.10 | 61.40 | 61.40 | 0.16% | 4,251,739 |
| Sep 30, 2025 | 60.00 | 62.00 | 59.30 | 61.30 | 61.30 | 2.34% | 4,475,900 |
| Sep 26, 2025 | 63.20 | 63.80 | 59.80 | 59.90 | 59.90 | -3.85% | 9,942,979 |
| Sep 25, 2025 | 63.00 | 64.10 | 62.10 | 62.30 | 62.30 | -1.74% | 3,832,991 |
| Sep 24, 2025 | 63.80 | 63.90 | 61.70 | 63.40 | 63.40 | 0.16% | 6,634,528 |
| Sep 23, 2025 | 64.40 | 65.80 | 63.30 | 63.30 | 63.30 | -0.78% | 13,241,570 |
| Sep 22, 2025 | 63.30 | 64.60 | 62.70 | 63.80 | 63.80 | 0.79% | 4,975,632 |
| Sep 19, 2025 | 63.80 | 64.70 | 62.50 | 63.30 | 63.30 | -0.78% | 6,870,430 |
| Sep 18, 2025 | 62.10 | 64.50 | 61.80 | 63.80 | 63.80 | 2.24% | 8,941,247 |
| Sep 17, 2025 | 67.90 | 68.40 | 61.60 | 62.40 | 62.40 | -7.96% | 23,629,970 |
| Sep 16, 2025 | 67.20 | 68.60 | 66.20 | 67.80 | 67.80 | 0.15% | 11,625,650 |
| Sep 15, 2025 | 66.00 | 70.30 | 65.30 | 67.70 | 67.70 | 1.20% | 27,335,280 |
| Sep 12, 2025 | 71.30 | 71.30 | 65.30 | 66.90 | 66.90 | 2.92% | 41,550,350 |
| Sep 11, 2025 | 61.50 | 67.10 | 59.60 | 65.00 | 65.00 | 6.56% | 46,875,450 |
| Sep 10, 2025 | 63.00 | 63.40 | 60.50 | 61.00 | 61.00 | -2.87% | 9,018,034 |
| Sep 9, 2025 | 65.00 | 65.00 | 62.30 | 62.80 | 62.80 | -2.48% | 10,744,450 |
| Sep 8, 2025 | 65.00 | 66.30 | 63.30 | 64.40 | 64.40 | 1.10% | 19,542,330 |
| Sep 5, 2025 | 62.50 | 67.40 | 61.10 | 63.70 | 63.70 | 3.41% | 41,345,800 |
| Sep 4, 2025 | 56.30 | 61.60 | 56.30 | 61.60 | 61.60 | 10.00% | 33,215,140 |
| Sep 3, 2025 | 52.70 | 56.70 | 52.30 | 56.00 | 56.00 | 7.69% | 8,161,672 |
| Sep 2, 2025 | 53.80 | 53.80 | 51.40 | 52.00 | 52.00 | -1.89% | 5,449,178 |
| Sep 1, 2025 | 58.50 | 59.00 | 52.10 | 53.00 | 53.00 | -6.85% | 20,182,540 |
| Aug 29, 2025 | 52.50 | 56.90 | 51.80 | 56.90 | 56.90 | 9.85% | 14,250,020 |
| Aug 28, 2025 | 52.40 | 52.40 | 51.30 | 51.80 | 51.80 | -0.19% | 2,319,602 |
| Aug 27, 2025 | 51.90 | 52.30 | 51.10 | 51.90 | 51.90 | 1.17% | 2,940,980 |
| Aug 26, 2025 | 51.20 | 51.60 | 50.00 | 51.30 | 51.30 | 0.20% | 3,114,718 |
| Aug 25, 2025 | 49.95 | 52.40 | 49.95 | 51.20 | 51.20 | 4.28% | 4,967,807 |
| Aug 22, 2025 | 49.80 | 49.80 | 48.70 | 49.10 | 49.10 | -0.81% | 2,443,999 |
| Aug 21, 2025 | 49.30 | 50.50 | 49.20 | 49.50 | 49.50 | 0.71% | 3,837,249 |
| Aug 20, 2025 | 53.30 | 53.40 | 49.00 | 49.15 | 49.15 | -9.65% | 12,012,040 |
| Aug 19, 2025 | 52.40 | 55.20 | 50.50 | 54.40 | 54.40 | 6.04% | 20,477,260 |
| Aug 18, 2025 | 49.10 | 52.10 | 48.80 | 51.30 | 51.30 | 4.80% | 8,279,441 |
| Aug 15, 2025 | 48.55 | 49.35 | 48.25 | 48.95 | 48.95 | 1.56% | 3,296,560 |
| Aug 14, 2025 | 48.40 | 48.90 | 47.90 | 48.20 | 48.20 | 0.63% | 2,975,250 |
| Aug 13, 2025 | 47.35 | 48.40 | 47.35 | 47.90 | 47.90 | 1.91% | 3,096,901 |
| Aug 12, 2025 | 47.05 | 48.00 | 46.90 | 47.00 | 47.00 | -0.53% | 1,614,005 |
| Aug 11, 2025 | 45.65 | 47.30 | 45.15 | 47.25 | 47.25 | 4.30% | 2,781,272 |
| Aug 8, 2025 | 45.20 | 45.95 | 45.15 | 45.30 | 45.30 | 0.22% | 998,442 |
| Aug 7, 2025 | 45.60 | 46.00 | 45.15 | 45.20 | 45.20 | -0.33% | 1,083,426 |
| Aug 6, 2025 | 46.00 | 46.05 | 45.35 | 45.35 | 45.35 | -1.31% | 1,150,130 |
| Aug 5, 2025 | 46.35 | 46.75 | 45.95 | 45.95 | 45.95 | -0.33% | 1,059,540 |
| Aug 4, 2025 | 46.40 | 46.60 | 45.80 | 46.10 | 46.10 | -1.81% | 1,170,342 |
| Aug 1, 2025 | 44.50 | 47.35 | 44.30 | 46.95 | 46.95 | 3.53% | 2,364,579 |
| Jul 31, 2025 | 46.35 | 46.55 | 45.30 | 45.35 | 45.35 | -2.89% | 3,749,089 |
| Jul 30, 2025 | 47.00 | 47.30 | 46.45 | 46.70 | 46.70 | -0.11% | 1,367,709 |
| Jul 29, 2025 | 47.65 | 48.10 | 46.75 | 46.75 | 46.75 | -1.37% | 2,118,848 |
| Jul 28, 2025 | 47.80 | 47.80 | 46.70 | 47.40 | 47.40 | -0.52% | 2,236,597 |
| Jul 25, 2025 | 47.80 | 48.80 | 47.60 | 47.65 | 47.65 | - | 3,972,788 |
| Jul 24, 2025 | 48.00 | 48.00 | 47.25 | 47.65 | 47.65 | 0.53% | 1,437,152 |
| Jul 23, 2025 | 47.80 | 48.10 | 47.40 | 47.40 | 47.40 | - | 3,069,937 |
| Jul 22, 2025 | 49.25 | 49.60 | 47.20 | 47.40 | 47.40 | -3.76% | 8,279,024 |
| Jul 21, 2025 | 48.50 | 49.25 | 47.05 | 49.25 | 49.25 | 1.34% | 6,198,165 |
| Jul 18, 2025 | 49.45 | 50.40 | 48.50 | 48.60 | 48.60 | 0.31% | 9,220,118 |
| Jul 17, 2025 | 49.65 | 50.60 | 47.55 | 48.45 | 48.45 | -1.62% | 12,437,020 |
| Jul 16, 2025 | 49.60 | 50.00 | 48.75 | 49.25 | 46.75 | -0.71% | 7,330,050 |
| Jul 15, 2025 | 48.50 | 50.50 | 48.00 | 49.60 | 47.09 | 3.12% | 14,643,720 |