Taiwan Benefit Company (TPEX:3379)
Taiwan
· Delayed Price · Currency is TWD 39.75
+3.60 (9.96%)
Apr 29, 2026, 1:30 PM CST
Taiwan Benefit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.75 | 39.75 | 39.25 | 39.75 | 39.75 | 9.96% | 926,073 |
| Apr 28, 2026 | 33.10 | 36.15 | 33.00 | 36.15 | 36.15 | 9.88% | 337,058 |
| Apr 27, 2026 | 34.45 | 34.60 | 32.35 | 32.90 | 32.90 | -4.64% | 339,678 |
| Apr 24, 2026 | 36.00 | 36.00 | 34.05 | 34.50 | 34.50 | -1.85% | 171,346 |
| Apr 23, 2026 | 37.40 | 37.40 | 34.05 | 35.15 | 35.15 | -5.76% | 361,991 |
| Apr 22, 2026 | 37.15 | 37.95 | 37.05 | 37.30 | 37.30 | 0.67% | 176,626 |
| Apr 21, 2026 | 38.50 | 38.50 | 37.05 | 37.05 | 37.05 | -1.98% | 181,571 |
| Apr 20, 2026 | 37.80 | 38.30 | 37.60 | 37.80 | 37.80 | 1.34% | 309,988 |
| Apr 17, 2026 | 37.15 | 37.60 | 37.15 | 37.30 | 37.30 | 0.40% | 113,105 |
| Apr 16, 2026 | 37.50 | 37.60 | 37.00 | 37.15 | 37.15 | 0.27% | 164,404 |
| Apr 15, 2026 | 37.40 | 37.80 | 36.55 | 37.05 | 37.05 | 0.82% | 300,630 |
| Apr 14, 2026 | 35.60 | 38.25 | 35.35 | 36.75 | 36.75 | 4.55% | 643,401 |
| Apr 13, 2026 | 36.10 | 36.10 | 34.50 | 35.15 | 35.15 | -4.35% | 336,287 |
| Apr 10, 2026 | 37.50 | 37.55 | 36.65 | 36.75 | 36.75 | -2.00% | 227,822 |
| Apr 9, 2026 | 38.05 | 38.20 | 37.45 | 37.50 | 37.50 | -1.45% | 116,343 |
| Apr 8, 2026 | 37.80 | 38.10 | 37.40 | 38.05 | 38.05 | 3.96% | 208,307 |
| Apr 7, 2026 | 36.50 | 37.25 | 36.35 | 36.60 | 36.60 | 0.83% | 89,387 |
| Apr 2, 2026 | 37.50 | 37.70 | 36.30 | 36.30 | 36.30 | -1.89% | 123,591 |
| Apr 1, 2026 | 37.80 | 37.80 | 36.90 | 37.00 | 37.00 | 1.37% | 204,835 |
| Mar 31, 2026 | 37.20 | 38.15 | 36.50 | 36.50 | 36.50 | -2.67% | 107,234 |
| Mar 30, 2026 | 36.05 | 38.05 | 36.05 | 37.50 | 37.50 | -0.53% | 138,111 |
| Mar 27, 2026 | 37.90 | 38.05 | 37.30 | 37.70 | 37.70 | -1.82% | 119,523 |
| Mar 26, 2026 | 39.20 | 39.40 | 38.35 | 38.40 | 38.40 | -1.92% | 69,934 |
| Mar 25, 2026 | 39.10 | 40.25 | 39.05 | 39.15 | 39.15 | 0.90% | 177,060 |
| Mar 24, 2026 | 40.05 | 40.10 | 38.50 | 38.80 | 38.80 | -1.40% | 125,652 |
| Mar 23, 2026 | 38.35 | 40.70 | 37.50 | 39.35 | 39.35 | 1.94% | 343,064 |
| Mar 20, 2026 | 39.30 | 39.45 | 38.60 | 38.60 | 38.60 | -1.28% | 143,098 |
| Mar 19, 2026 | 40.00 | 40.00 | 39.00 | 39.10 | 39.10 | -2.86% | 139,305 |
| Mar 18, 2026 | 40.75 | 40.75 | 40.05 | 40.25 | 40.25 | -0.86% | 112,338 |
| Mar 17, 2026 | 40.65 | 41.20 | 40.50 | 40.60 | 40.60 | 0.62% | 158,697 |
| Mar 16, 2026 | 40.30 | 40.95 | 40.15 | 40.35 | 40.35 | 0.50% | 93,460 |
| Mar 13, 2026 | 40.15 | 40.55 | 40.05 | 40.15 | 40.15 | -0.62% | 155,878 |
| Mar 12, 2026 | 41.00 | 41.60 | 40.25 | 40.40 | 40.40 | 0.12% | 182,824 |
| Mar 11, 2026 | 38.95 | 40.70 | 38.70 | 40.35 | 40.35 | 4.67% | 292,558 |
| Mar 10, 2026 | 39.50 | 39.50 | 37.95 | 38.55 | 38.55 | 3.77% | 131,587 |
| Mar 9, 2026 | 37.60 | 37.65 | 36.15 | 37.15 | 37.15 | -6.07% | 273,077 |
| 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 |