Taiwan Benefit Company (TPEX:3379)
Taiwan
· Delayed Price · Currency is TWD 38.55
+1.40 (3.77%)
Mar 10, 2026, 1:30 PM CST
Taiwan Benefit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.50 | 39.85 | 39.15 | 39.55 | 39.55 | 0.25% | 113,771 |
| Mar 5, 2026 | 38.30 | 39.60 | 38.30 | 39.45 | 39.45 | 5.20% | 252,919 |
| Mar 4, 2026 | 39.05 | 39.75 | 37.30 | 37.50 | 37.50 | -6.37% | 484,904 |
| Mar 3, 2026 | 41.60 | 42.10 | 40.05 | 40.05 | 40.05 | -2.32% | 228,724 |
| Mar 2, 2026 | 41.75 | 41.75 | 40.05 | 41.00 | 41.00 | -1.91% | 172,524 |
| Feb 26, 2026 | 41.50 | 42.15 | 41.40 | 41.80 | 41.80 | 1.70% | 244,877 |
| Feb 25, 2026 | 41.70 | 42.10 | 41.05 | 41.10 | 41.10 | -1.67% | 292,131 |
| Feb 24, 2026 | 43.00 | 43.00 | 41.65 | 41.80 | 41.80 | -2.11% | 372,054 |
| Feb 23, 2026 | 42.00 | 42.80 | 41.35 | 42.70 | 42.70 | 1.91% | 232,974 |
| Feb 11, 2026 | 41.00 | 42.30 | 40.90 | 41.90 | 41.90 | -4.45% | 467,591 |
| Feb 10, 2026 | 45.45 | 45.45 | 43.55 | 43.85 | 43.85 | -0.90% | 116,008 |
| Feb 9, 2026 | 45.00 | 45.00 | 44.10 | 44.25 | 44.25 | 1.26% | 144,939 |
| Feb 6, 2026 | 45.00 | 45.00 | 43.20 | 43.70 | 43.70 | -3.53% | 216,723 |
| Feb 5, 2026 | 46.30 | 46.40 | 45.15 | 45.30 | 45.30 | -1.95% | 145,861 |
| Feb 4, 2026 | 45.10 | 47.00 | 45.05 | 46.20 | 46.20 | 2.44% | 280,021 |
| Feb 3, 2026 | 45.55 | 46.25 | 44.35 | 45.10 | 45.10 | -0.55% | 322,309 |
| Feb 2, 2026 | 48.40 | 48.40 | 45.30 | 45.35 | 45.35 | -7.45% | 659,943 |
| Jan 30, 2026 | 50.80 | 50.80 | 48.90 | 49.00 | 49.00 | -3.92% | 404,653 |
| Jan 29, 2026 | 52.80 | 53.80 | 50.50 | 51.00 | 51.00 | -2.30% | 565,762 |
| Jan 28, 2026 | 51.20 | 52.20 | 50.60 | 52.20 | 52.20 | 1.95% | 447,742 |
| Jan 27, 2026 | 52.20 | 52.20 | 50.70 | 51.20 | 51.20 | -2.48% | 532,929 |
| Jan 26, 2026 | 52.80 | 53.70 | 52.10 | 52.50 | 52.50 | 0.57% | 1,242,625 |
| Jan 23, 2026 | 50.30 | 55.10 | 50.30 | 52.20 | 52.20 | 4.19% | 3,445,526 |
| Jan 22, 2026 | 51.10 | 51.40 | 50.00 | 50.10 | 50.10 | -0.60% | 264,510 |
| Jan 21, 2026 | 51.40 | 52.70 | 50.40 | 50.40 | 50.40 | -1.95% | 494,316 |
| Jan 20, 2026 | 51.80 | 52.40 | 50.90 | 51.40 | 51.40 | -0.58% | 278,584 |
| Jan 19, 2026 | 51.90 | 52.80 | 51.30 | 51.70 | 51.70 | 0.39% | 459,218 |
| Jan 16, 2026 | 51.80 | 53.00 | 51.30 | 51.50 | 51.50 | - | 767,867 |
| Jan 15, 2026 | 51.50 | 51.90 | 50.70 | 51.50 | 51.50 | - | 269,630 |
| Jan 14, 2026 | 49.10 | 52.40 | 49.10 | 51.50 | 51.50 | 4.78% | 970,475 |
| Jan 13, 2026 | 50.20 | 50.60 | 48.95 | 49.15 | 49.15 | -1.31% | 171,973 |
| Jan 12, 2026 | 50.00 | 50.20 | 49.55 | 49.80 | 49.80 | 0.30% | 236,557 |
| Jan 9, 2026 | 50.80 | 51.00 | 48.75 | 49.65 | 49.65 | 0.30% | 274,008 |
| Jan 8, 2026 | 51.40 | 51.40 | 49.20 | 49.50 | 49.50 | 0.61% | 505,363 |
| Jan 7, 2026 | 50.00 | 50.90 | 49.15 | 49.20 | 49.20 | -2.38% | 433,619 |
| Jan 6, 2026 | 49.45 | 51.70 | 49.45 | 50.40 | 50.40 | 3.38% | 870,870 |
| Jan 5, 2026 | 50.30 | 50.40 | 48.55 | 48.75 | 48.75 | -1.02% | 262,269 |
| Jan 2, 2026 | 49.05 | 50.00 | 49.05 | 49.25 | 49.25 | 0.41% | 141,659 |
| Dec 31, 2025 | 49.30 | 49.35 | 49.00 | 49.05 | 49.05 | -0.51% | 141,337 |
| Dec 30, 2025 | 50.20 | 50.20 | 49.00 | 49.30 | 49.30 | -1.30% | 250,894 |
| Dec 29, 2025 | 49.90 | 50.60 | 49.45 | 49.95 | 49.95 | -1.09% | 239,012 |
| Dec 26, 2025 | 50.40 | 50.80 | 50.00 | 50.50 | 50.50 | 0.60% | 153,060 |
| Dec 24, 2025 | 50.40 | 50.40 | 49.80 | 50.20 | 50.20 | - | 100,256 |
| Dec 23, 2025 | 50.40 | 51.10 | 50.10 | 50.20 | 50.20 | 0.20% | 161,095 |
| Dec 22, 2025 | 49.80 | 50.30 | 49.70 | 50.10 | 50.10 | 0.80% | 74,381 |
| Dec 19, 2025 | 50.00 | 50.00 | 49.30 | 49.70 | 49.70 | 0.81% | 127,567 |
| Dec 18, 2025 | 50.60 | 50.60 | 49.30 | 49.30 | 49.30 | -1.30% | 244,178 |
| Dec 17, 2025 | 50.60 | 50.90 | 49.95 | 49.95 | 49.95 | -0.70% | 159,784 |
| Dec 16, 2025 | 50.50 | 50.70 | 49.65 | 50.30 | 50.30 | -0.98% | 246,598 |
| Dec 15, 2025 | 50.30 | 51.50 | 50.00 | 50.80 | 50.80 | - | 223,648 |
| Dec 12, 2025 | 51.70 | 51.90 | 50.70 | 50.80 | 50.80 | -0.78% | 266,921 |
| Dec 11, 2025 | 52.20 | 53.20 | 51.00 | 51.20 | 51.20 | -2.85% | 403,692 |
| Dec 10, 2025 | 54.80 | 54.80 | 52.70 | 52.70 | 52.70 | -2.23% | 308,359 |
| Dec 9, 2025 | 53.90 | 54.00 | 53.00 | 53.90 | 53.90 | 0.19% | 174,826 |
| Dec 8, 2025 | 55.50 | 55.50 | 53.60 | 53.80 | 53.80 | -3.06% | 439,184 |
| Dec 5, 2025 | 55.10 | 58.00 | 55.10 | 55.50 | 55.50 | 0.18% | 1,913,331 |
| Dec 4, 2025 | 55.00 | 57.50 | 54.80 | 55.40 | 55.40 | 4.92% | 2,080,141 |
| Dec 3, 2025 | 52.80 | 53.50 | 52.60 | 52.80 | 52.80 | 0.38% | 110,475 |
| Dec 2, 2025 | 52.40 | 52.90 | 52.10 | 52.60 | 52.60 | -0.75% | 146,443 |
| Dec 1, 2025 | 53.10 | 55.10 | 52.90 | 53.00 | 53.00 | 0.57% | 376,835 |
| Nov 28, 2025 | 53.70 | 53.70 | 52.10 | 52.70 | 52.70 | -0.19% | 216,210 |
| Nov 27, 2025 | 53.40 | 53.50 | 52.30 | 52.80 | 52.80 | -0.38% | 238,117 |
| Nov 26, 2025 | 51.80 | 53.40 | 51.20 | 53.00 | 53.00 | 4.54% | 466,713 |
| Nov 25, 2025 | 50.00 | 51.30 | 50.00 | 50.70 | 50.70 | 2.63% | 367,838 |
| Nov 24, 2025 | 49.50 | 49.90 | 49.00 | 49.40 | 49.40 | 1.96% | 177,725 |
| Nov 21, 2025 | 50.80 | 50.80 | 48.00 | 48.45 | 48.45 | -6.65% | 530,376 |
| Nov 20, 2025 | 52.80 | 52.80 | 51.40 | 51.90 | 51.90 | 0.97% | 299,064 |
| Nov 19, 2025 | 52.50 | 52.80 | 51.00 | 51.40 | 51.40 | -2.47% | 310,517 |
| Nov 18, 2025 | 53.30 | 53.70 | 52.70 | 52.70 | 52.70 | -1.86% | 283,917 |
| Nov 17, 2025 | 55.70 | 56.10 | 53.50 | 53.70 | 53.70 | -2.72% | 300,772 |
| Nov 14, 2025 | 56.40 | 56.70 | 55.20 | 55.20 | 55.20 | -2.82% | 282,182 |
| Nov 13, 2025 | 58.20 | 58.30 | 56.30 | 56.80 | 56.80 | -1.22% | 469,791 |
| Nov 12, 2025 | 59.50 | 59.50 | 57.30 | 57.50 | 57.50 | -2.54% | 880,962 |
| Nov 11, 2025 | 63.10 | 63.20 | 58.70 | 59.00 | 59.00 | 1.20% | 3,926,211 |
| Nov 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 10.00% | 590,713 |
| Nov 7, 2025 | 53.80 | 53.80 | 52.70 | 53.00 | 53.00 | -1.67% | 187,000 |
| Nov 6, 2025 | 54.40 | 54.60 | 53.50 | 53.90 | 53.90 | - | 183,868 |
| Nov 5, 2025 | 54.80 | 54.80 | 52.70 | 53.90 | 53.90 | -1.64% | 261,386 |
| Nov 4, 2025 | 57.90 | 57.90 | 54.70 | 54.80 | 54.80 | -4.53% | 764,703 |
| Nov 3, 2025 | 56.10 | 58.20 | 55.00 | 57.40 | 57.40 | 2.14% | 555,155 |
| Oct 31, 2025 | 55.80 | 56.70 | 55.60 | 56.20 | 56.20 | 0.90% | 221,980 |
| Oct 30, 2025 | 56.30 | 56.80 | 55.40 | 55.70 | 55.70 | -0.89% | 347,210 |
| Oct 29, 2025 | 56.90 | 57.90 | 56.20 | 56.20 | 56.20 | -1.06% | 250,927 |
| Oct 28, 2025 | 58.60 | 58.60 | 56.50 | 56.80 | 56.80 | -2.24% | 369,093 |
| Oct 27, 2025 | 58.30 | 58.60 | 57.40 | 58.10 | 58.10 | 0.17% | 284,758 |
| Oct 23, 2025 | 58.70 | 59.20 | 57.60 | 58.00 | 58.00 | -2.03% | 458,557 |
| Oct 22, 2025 | 59.70 | 62.80 | 59.20 | 59.20 | 59.20 | -2.15% | 1,347,366 |
| Oct 21, 2025 | 56.10 | 60.90 | 56.10 | 60.50 | 60.50 | 8.04% | 2,262,209 |
| Oct 20, 2025 | 55.30 | 56.60 | 55.20 | 56.00 | 56.00 | 0.18% | 388,295 |
| Oct 17, 2025 | 57.00 | 57.00 | 55.70 | 55.90 | 55.90 | -2.44% | 391,524 |
| Oct 16, 2025 | 57.70 | 58.30 | 56.60 | 57.30 | 57.30 | 1.06% | 409,596 |
| Oct 15, 2025 | 58.00 | 58.00 | 56.10 | 56.70 | 56.70 | -0.70% | 607,214 |
| Oct 14, 2025 | 62.10 | 62.30 | 57.10 | 57.10 | 57.10 | -7.00% | 1,727,997 |
| Oct 13, 2025 | 62.90 | 64.40 | 61.20 | 61.40 | 61.40 | 0.33% | 6,115,989 |
| Oct 9, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 9.87% | 611,698 |
| Oct 8, 2025 | 55.30 | 56.50 | 54.60 | 55.70 | 55.70 | 0.72% | 239,523 |
| Oct 7, 2025 | 54.50 | 55.70 | 54.00 | 55.30 | 55.30 | 1.47% | 280,229 |
| Oct 3, 2025 | 54.90 | 55.40 | 54.30 | 54.50 | 54.50 | -1.09% | 395,352 |
| Oct 2, 2025 | 56.60 | 57.00 | 55.10 | 55.10 | 55.10 | -1.96% | 330,524 |
| Oct 1, 2025 | 57.50 | 57.60 | 56.20 | 56.20 | 56.20 | -0.71% | 257,259 |