Taiflex Scientific Co., Ltd. (TPE:8039)
Taiwan
· Delayed Price · Currency is TWD 138.00
+1.00 (0.73%)
Apr 28, 2026, 1:30 PM CST
Taiflex Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 0.73% | 7,263,849 |
| Apr 27, 2026 | 139.50 | 139.50 | 132.00 | 137.00 | 137.00 | -0.72% | 12,064,123 |
| Apr 24, 2026 | 143.00 | 143.00 | 133.50 | 138.00 | 138.00 | -4.83% | 22,273,432 |
| Apr 23, 2026 | 170.50 | 170.50 | 145.00 | 145.00 | 145.00 | -9.94% | 34,120,110 |
| Apr 22, 2026 | 150.00 | 161.00 | 148.50 | 161.00 | 161.00 | 9.90% | 9,757,190 |
| Apr 21, 2026 | 144.00 | 148.00 | 141.00 | 146.50 | 146.50 | 2.45% | 20,246,870 |
| Apr 20, 2026 | 145.50 | 147.50 | 138.00 | 143.00 | 143.00 | -0.35% | 22,024,950 |
| Apr 17, 2026 | 142.00 | 151.50 | 138.00 | 143.50 | 143.50 | 3.61% | 34,717,020 |
| Apr 16, 2026 | 137.50 | 141.50 | 134.50 | 138.50 | 138.50 | 3.36% | 15,496,090 |
| Apr 15, 2026 | 138.50 | 144.00 | 134.00 | 134.00 | 134.00 | -2.19% | 21,976,500 |
| Apr 14, 2026 | 137.00 | 144.50 | 135.50 | 137.00 | 137.00 | 2.24% | 23,635,400 |
| Apr 13, 2026 | 138.00 | 142.00 | 133.00 | 134.00 | 134.00 | -2.19% | 19,233,270 |
| Apr 10, 2026 | 142.00 | 146.00 | 134.00 | 137.00 | 137.00 | 0.74% | 32,882,360 |
| Apr 9, 2026 | 126.00 | 136.00 | 124.50 | 136.00 | 136.00 | 9.68% | 27,239,210 |
| Apr 8, 2026 | 126.50 | 130.50 | 121.50 | 124.00 | 124.00 | 1.64% | 24,532,450 |
| Apr 7, 2026 | 127.50 | 128.00 | 117.00 | 122.00 | 122.00 | - | 39,798,170 |
| Apr 2, 2026 | 111.50 | 122.00 | 111.50 | 122.00 | 122.00 | 9.91% | 16,524,810 |
| Apr 1, 2026 | 112.00 | 115.50 | 111.00 | 111.00 | 111.00 | 4.23% | 10,049,660 |
| Mar 31, 2026 | 109.50 | 111.50 | 105.00 | 106.50 | 106.50 | -4.48% | 9,654,493 |
| Mar 30, 2026 | 108.50 | 113.50 | 108.00 | 111.50 | 111.50 | -0.89% | 7,271,910 |
| Mar 27, 2026 | 109.00 | 115.00 | 106.50 | 112.50 | 112.50 | 1.35% | 7,477,812 |
| Mar 26, 2026 | 116.50 | 118.00 | 111.00 | 111.00 | 111.00 | -1.33% | 7,421,894 |
| Mar 25, 2026 | 115.00 | 118.00 | 112.00 | 112.50 | 112.50 | 2.27% | 9,495,050 |
| Mar 24, 2026 | 114.00 | 117.50 | 106.50 | 110.00 | 110.00 | 0.46% | 13,903,430 |
| Mar 23, 2026 | 111.00 | 114.50 | 109.50 | 109.50 | 109.50 | -6.81% | 10,054,320 |
| Mar 20, 2026 | 120.50 | 124.50 | 116.50 | 117.50 | 117.50 | - | 21,925,010 |
| Mar 19, 2026 | 117.00 | 124.50 | 114.50 | 117.50 | 117.50 | -1.67% | 21,461,660 |
| Mar 18, 2026 | 119.00 | 123.00 | 118.50 | 119.50 | 119.50 | 1.70% | 16,117,320 |
| Mar 17, 2026 | 122.50 | 128.00 | 117.00 | 117.50 | 117.50 | -4.08% | 33,904,240 |
| Mar 16, 2026 | 128.00 | 128.00 | 120.00 | 122.50 | 122.50 | -4.30% | 29,318,880 |
| Mar 13, 2026 | 125.50 | 140.00 | 122.00 | 128.00 | 128.00 | - | 79,235,960 |
| Mar 12, 2026 | 123.00 | 128.00 | 122.50 | 128.00 | 128.00 | 9.87% | 36,488,530 |
| Mar 11, 2026 | 110.50 | 116.50 | 109.00 | 116.50 | 116.50 | 9.91% | 11,476,940 |
| Mar 10, 2026 | 100.00 | 106.00 | 97.10 | 106.00 | 106.00 | 9.62% | 30,437,880 |
| Mar 9, 2026 | 93.10 | 98.70 | 92.70 | 96.70 | 96.70 | -6.12% | 18,587,300 |
| Mar 6, 2026 | 99.00 | 106.50 | 97.30 | 103.00 | 103.00 | 3.10% | 29,848,150 |
| Mar 5, 2026 | 105.50 | 106.50 | 96.50 | 99.90 | 99.90 | -1.58% | 48,868,880 |
| Mar 4, 2026 | 109.00 | 111.50 | 101.50 | 101.50 | 101.50 | -9.78% | 17,812,820 |
| Mar 3, 2026 | 110.00 | 114.50 | 103.00 | 112.50 | 112.50 | 5.63% | 51,751,170 |
| Mar 2, 2026 | 95.50 | 106.50 | 93.20 | 106.50 | 106.50 | 9.79% | 28,341,500 |
| Feb 26, 2026 | 90.40 | 97.00 | 89.10 | 97.00 | 97.00 | 9.98% | 22,401,800 |
| Feb 25, 2026 | 89.70 | 90.50 | 86.50 | 88.20 | 88.20 | 0.23% | 4,791,309 |
| Feb 24, 2026 | 87.00 | 89.30 | 86.00 | 88.00 | 88.00 | 1.73% | 6,040,412 |
| Feb 23, 2026 | 82.10 | 87.70 | 81.20 | 86.50 | 86.50 | 6.92% | 6,859,266 |
| Feb 11, 2026 | 84.00 | 84.00 | 80.90 | 80.90 | 80.90 | -2.41% | 4,547,251 |
| Feb 10, 2026 | 85.30 | 87.00 | 82.80 | 82.90 | 82.90 | -2.47% | 3,848,020 |
| Feb 9, 2026 | 85.10 | 87.30 | 83.80 | 85.00 | 85.00 | 2.04% | 4,046,941 |
| Feb 6, 2026 | 85.00 | 85.20 | 80.50 | 83.30 | 83.30 | -2.91% | 5,918,459 |
| Feb 5, 2026 | 88.90 | 90.00 | 85.80 | 85.80 | 85.80 | -3.49% | 7,640,239 |
| Feb 4, 2026 | 85.60 | 89.70 | 85.00 | 88.90 | 88.90 | 3.61% | 6,869,975 |
| Feb 3, 2026 | 86.60 | 88.00 | 83.80 | 85.80 | 85.80 | 1.30% | 6,429,517 |
| Feb 2, 2026 | 85.50 | 86.60 | 82.50 | 84.70 | 84.70 | -3.64% | 8,746,034 |
| Jan 30, 2026 | 90.90 | 92.90 | 84.80 | 87.90 | 87.90 | -2.66% | 15,127,470 |
| Jan 29, 2026 | 93.80 | 94.90 | 89.70 | 90.30 | 90.30 | - | 17,391,860 |
| Jan 28, 2026 | 92.00 | 94.50 | 89.10 | 90.30 | 90.30 | -1.53% | 13,451,540 |
| Jan 27, 2026 | 93.00 | 94.40 | 90.00 | 91.70 | 91.70 | -1.82% | 15,962,470 |
| Jan 26, 2026 | 95.20 | 99.90 | 92.10 | 93.40 | 93.40 | -0.85% | 36,562,070 |
| Jan 23, 2026 | 89.20 | 96.30 | 88.30 | 94.20 | 94.20 | 6.80% | 37,272,430 |
| Jan 22, 2026 | 90.60 | 92.20 | 88.20 | 88.20 | 88.20 | -1.12% | 14,250,650 |
| Jan 21, 2026 | 90.00 | 92.70 | 88.40 | 89.20 | 89.20 | -2.51% | 19,119,780 |
| Jan 20, 2026 | 88.80 | 94.80 | 86.90 | 91.50 | 91.50 | 3.39% | 28,063,800 |
| Jan 19, 2026 | 86.70 | 91.00 | 86.20 | 88.50 | 88.50 | 2.67% | 18,903,190 |
| Jan 16, 2026 | 89.10 | 89.70 | 85.40 | 86.20 | 86.20 | -2.05% | 13,161,620 |
| Jan 15, 2026 | 86.80 | 88.30 | 85.60 | 88.00 | 88.00 | 2.09% | 13,218,670 |
| Jan 14, 2026 | 85.40 | 88.80 | 85.20 | 86.20 | 86.20 | 1.77% | 14,880,360 |
| Jan 13, 2026 | 85.00 | 86.60 | 83.70 | 84.70 | 84.70 | -0.47% | 12,143,330 |
| Jan 12, 2026 | 85.50 | 85.80 | 83.60 | 85.10 | 85.10 | 0.47% | 7,217,602 |
| Jan 9, 2026 | 83.20 | 85.70 | 83.00 | 84.70 | 84.70 | 1.80% | 8,126,717 |
| Jan 8, 2026 | 86.50 | 87.20 | 83.20 | 83.20 | 83.20 | -3.37% | 10,821,510 |
| Jan 7, 2026 | 84.20 | 88.20 | 83.80 | 86.10 | 86.10 | 2.26% | 13,100,200 |
| Jan 6, 2026 | 82.20 | 84.70 | 80.60 | 84.20 | 84.20 | 2.43% | 12,057,400 |
| Jan 5, 2026 | 89.20 | 89.20 | 81.60 | 82.20 | 82.20 | -7.85% | 17,974,050 |
| Jan 2, 2026 | 85.80 | 90.10 | 85.20 | 89.20 | 89.20 | 4.69% | 20,990,280 |
| Dec 31, 2025 | 86.60 | 87.50 | 85.10 | 85.20 | 85.20 | -1.62% | 9,375,897 |
| Dec 30, 2025 | 89.40 | 90.10 | 86.50 | 86.60 | 86.60 | -3.99% | 14,378,940 |
| Dec 29, 2025 | 92.30 | 92.90 | 90.10 | 90.20 | 90.20 | -2.28% | 10,110,730 |
| Dec 26, 2025 | 91.40 | 92.60 | 90.00 | 92.30 | 92.30 | 2.10% | 11,164,680 |
| Dec 24, 2025 | 92.50 | 92.90 | 89.70 | 90.40 | 90.40 | -1.63% | 15,986,640 |
| Dec 23, 2025 | 94.00 | 94.60 | 91.80 | 91.90 | 91.90 | -3.26% | 18,167,910 |
| Dec 22, 2025 | 99.50 | 100.50 | 94.20 | 95.00 | 95.00 | -1.66% | 49,826,470 |
| Dec 19, 2025 | 90.50 | 97.50 | 89.50 | 96.60 | 96.60 | 8.78% | 37,262,930 |
| Dec 18, 2025 | 92.50 | 92.70 | 88.00 | 88.80 | 88.80 | -4.41% | 18,046,010 |
| Dec 17, 2025 | 96.90 | 97.50 | 92.30 | 92.90 | 92.90 | -2.72% | 18,734,000 |
| Dec 16, 2025 | 97.20 | 98.80 | 93.70 | 95.50 | 95.50 | -2.85% | 23,622,010 |
| Dec 15, 2025 | 101.00 | 103.00 | 97.40 | 98.30 | 98.30 | -5.02% | 30,047,000 |
| Dec 12, 2025 | 96.80 | 105.50 | 96.80 | 103.50 | 103.50 | 7.03% | 42,951,690 |
| Dec 11, 2025 | 94.20 | 101.00 | 94.10 | 96.70 | 96.70 | 1.04% | 49,809,800 |
| Dec 10, 2025 | 95.50 | 97.30 | 91.80 | 95.70 | 95.70 | 1.81% | 65,525,310 |
| Dec 9, 2025 | 86.30 | 94.00 | 85.80 | 94.00 | 94.00 | 9.94% | 58,345,870 |
| Dec 8, 2025 | 79.80 | 85.50 | 79.60 | 85.50 | 85.50 | 9.90% | 37,665,540 |
| 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% | 39,543,420 |
| 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 |