Tait Marketing & Distribution Co., Ltd. (TPEX:5902)
Taiwan
· Delayed Price · Currency is TWD 45.65
+0.40 (0.88%)
At close: Dec 5, 2025
TPEX:5902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.45 | 46.85 | 45.25 | 45.65 | 45.65 | 0.88% | 20,061 |
| Dec 4, 2025 | 45.30 | 45.30 | 45.05 | 45.25 | 45.25 | 0.11% | 15,000 |
| Dec 3, 2025 | 45.60 | 45.60 | 44.55 | 45.20 | 45.20 | -0.44% | 29,070 |
| Dec 2, 2025 | 45.70 | 45.70 | 44.75 | 45.40 | 45.40 | -0.55% | 18,159 |
| Dec 1, 2025 | 45.80 | 45.80 | 44.95 | 45.65 | 45.65 | -0.11% | 17,000 |
| Nov 28, 2025 | 45.70 | 45.70 | 44.90 | 45.70 | 45.70 | 0.99% | 45,520 |
| Nov 27, 2025 | 45.50 | 45.85 | 45.00 | 45.25 | 45.25 | 0.67% | 21,050 |
| Nov 26, 2025 | 44.75 | 44.95 | 44.65 | 44.95 | 44.95 | 0.56% | 15,004 |
| Nov 24, 2025 | 44.10 | 44.75 | 44.10 | 44.70 | 44.70 | 0.56% | 5,220 |
| Nov 21, 2025 | 44.05 | 44.85 | 44.05 | 44.45 | 44.45 | -0.56% | 14,066 |
| Nov 20, 2025 | 44.35 | 44.70 | 44.00 | 44.70 | 44.70 | 0.68% | 6,012 |
| Nov 19, 2025 | 44.30 | 44.45 | 44.10 | 44.40 | 44.40 | 0.23% | 20,160 |
| Nov 18, 2025 | 44.60 | 44.80 | 44.30 | 44.30 | 44.30 | -1.34% | 14,000 |
| Nov 17, 2025 | 44.60 | 44.90 | 44.50 | 44.90 | 44.90 | -0.22% | 14,131 |
| Nov 14, 2025 | 45.00 | 45.00 | 44.40 | 45.00 | 45.00 | -0.44% | 9,000 |
| Nov 13, 2025 | 44.50 | 45.30 | 44.40 | 45.20 | 45.20 | 0.89% | 11,768 |
| Nov 12, 2025 | 44.50 | 45.05 | 44.50 | 44.80 | 44.80 | -0.78% | 28,260 |
| Nov 11, 2025 | 46.25 | 46.25 | 45.15 | 45.15 | 45.15 | -0.88% | 7,455 |
| Nov 10, 2025 | 45.90 | 45.90 | 44.60 | 45.55 | 45.55 | 0.55% | 16,031 |
| Nov 7, 2025 | 45.75 | 46.05 | 44.10 | 45.30 | 45.30 | -1.20% | 32,271 |
| Nov 6, 2025 | 46.45 | 46.45 | 45.40 | 45.85 | 45.85 | 1.21% | 145,004 |
| Nov 5, 2025 | 45.00 | 45.60 | 44.85 | 45.30 | 45.30 | -0.44% | 8,464 |
| Nov 4, 2025 | 45.00 | 45.60 | 45.00 | 45.50 | 45.50 | -0.44% | 8,097 |
| Nov 3, 2025 | 45.25 | 45.80 | 45.25 | 45.70 | 45.70 | -1.30% | 17,106 |
| Oct 30, 2025 | 46.50 | 46.50 | 45.85 | 46.30 | 46.30 | 1.54% | 122,012 |
| Oct 29, 2025 | 45.10 | 45.80 | 45.10 | 45.60 | 45.60 | 1.11% | 7,021 |
| Oct 28, 2025 | 45.20 | 45.50 | 45.10 | 45.10 | 45.10 | -1.10% | 7,035 |
| Oct 27, 2025 | 45.70 | 45.70 | 45.00 | 45.60 | 45.60 | -0.22% | 127,215 |
| Oct 23, 2025 | 47.40 | 47.40 | 45.50 | 45.70 | 45.70 | 0.77% | 62,001 |
| Oct 22, 2025 | 45.10 | 45.35 | 44.90 | 45.35 | 45.35 | -0.11% | 36,011 |
| Oct 21, 2025 | 45.40 | 45.40 | 45.35 | 45.40 | 45.40 | 0.11% | 35,010 |
| Oct 20, 2025 | 44.65 | 45.90 | 44.40 | 45.35 | 45.35 | 0.89% | 43,000 |
| Oct 17, 2025 | 45.25 | 45.30 | 44.70 | 44.95 | 44.95 | -0.77% | 154,099 |
| Oct 16, 2025 | 44.95 | 45.30 | 44.95 | 45.30 | 45.30 | 0.11% | 9,242 |
| Oct 15, 2025 | 45.65 | 45.65 | 44.50 | 45.25 | 45.25 | 0.44% | 135,695 |
| Oct 14, 2025 | 45.90 | 45.95 | 44.85 | 45.05 | 45.05 | -0.11% | 29,049 |
| Oct 13, 2025 | 45.75 | 45.75 | 45.10 | 45.10 | 45.10 | -1.96% | 24,773 |
| Oct 9, 2025 | 46.65 | 46.65 | 45.80 | 46.00 | 46.00 | -0.54% | 173,918 |
| Oct 8, 2025 | 46.45 | 46.45 | 46.20 | 46.25 | 46.25 | -0.43% | 8,137 |
| Oct 7, 2025 | 46.45 | 46.45 | 46.00 | 46.45 | 46.45 | - | 51,916 |
| Oct 3, 2025 | 46.85 | 46.85 | 46.40 | 46.45 | 46.45 | -0.64% | 204,438 |
| Oct 2, 2025 | 46.60 | 46.75 | 46.35 | 46.75 | 46.75 | -0.11% | 183,372 |
| Oct 1, 2025 | 46.60 | 46.90 | 46.35 | 46.80 | 46.80 | 0.54% | 188,759 |
| Sep 30, 2025 | 47.35 | 47.35 | 46.35 | 46.55 | 46.55 | -0.85% | 190,376 |
| Sep 26, 2025 | 46.95 | 46.95 | 46.45 | 46.95 | 46.95 | 0.32% | 74,320 |
| Sep 25, 2025 | 46.00 | 46.80 | 45.80 | 46.80 | 46.80 | 0.54% | 145,352 |
| Sep 24, 2025 | 47.10 | 47.35 | 46.55 | 46.55 | 46.55 | -0.96% | 101,512 |
| Sep 23, 2025 | 46.90 | 47.15 | 46.60 | 47.00 | 47.00 | -0.11% | 206,789 |
| Sep 22, 2025 | 47.05 | 47.25 | 46.65 | 47.05 | 47.05 | -0.32% | 209,784 |
| Sep 19, 2025 | 47.20 | 47.65 | 46.75 | 47.20 | 47.20 | -0.32% | 140,535 |
| Sep 18, 2025 | 47.35 | 47.75 | 46.70 | 47.35 | 47.35 | -0.21% | 197,745 |
| Sep 17, 2025 | 47.30 | 47.50 | 46.45 | 47.45 | 47.45 | 0.32% | 193,094 |
| Sep 16, 2025 | 47.35 | 47.80 | 46.85 | 47.30 | 47.30 | -0.94% | 198,145 |
| Sep 15, 2025 | 49.40 | 49.50 | 47.40 | 47.75 | 47.75 | 0.74% | 428,400 |
| Sep 12, 2025 | 46.60 | 47.45 | 46.60 | 47.40 | 47.40 | 0.85% | 244,469 |
| Sep 11, 2025 | 47.15 | 47.15 | 45.50 | 47.00 | 47.00 | 1.08% | 223,712 |
| Sep 10, 2025 | 47.80 | 47.80 | 46.40 | 46.50 | 46.50 | -0.75% | 142,161 |
| Sep 9, 2025 | 46.50 | 47.50 | 46.15 | 46.85 | 46.85 | -1.58% | 193,214 |
| Sep 8, 2025 | 47.40 | 48.40 | 46.60 | 47.60 | 47.60 | 2.59% | 308,502 |
| Sep 5, 2025 | 45.70 | 46.40 | 45.35 | 46.40 | 46.40 | 3.23% | 248,003 |
| Sep 4, 2025 | 44.70 | 45.15 | 44.70 | 44.95 | 44.95 | 0.67% | 10,134 |
| Sep 3, 2025 | 44.65 | 44.70 | 44.10 | 44.65 | 44.65 | - | 41,000 |
| Sep 2, 2025 | 44.65 | 44.70 | 44.15 | 44.65 | 44.65 | -0.11% | 5,025 |
| Sep 1, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.68% | 1,001 |
| Aug 29, 2025 | 43.75 | 44.40 | 43.75 | 44.40 | 44.40 | 1.37% | 6,900 |
| Aug 28, 2025 | 43.80 | 43.90 | 43.30 | 43.80 | 43.80 | - | 9,380 |
| Aug 27, 2025 | 43.60 | 43.95 | 43.50 | 43.80 | 43.80 | -1.24% | 16,778 |
| Aug 26, 2025 | 43.40 | 44.40 | 43.40 | 44.35 | 44.35 | - | 8,739 |
| Aug 25, 2025 | 44.35 | 44.45 | 43.70 | 44.35 | 44.35 | - | 21,461 |
| Aug 22, 2025 | 44.50 | 44.50 | 43.50 | 44.35 | 44.35 | 0.80% | 33,356 |
| Aug 21, 2025 | 44.00 | 44.00 | 42.85 | 44.00 | 44.00 | -0.11% | 100,744 |
| Aug 20, 2025 | 44.45 | 44.85 | 43.65 | 44.05 | 44.05 | -1.23% | 46,912 |
| Aug 19, 2025 | 44.80 | 44.80 | 44.35 | 44.60 | 44.60 | -0.56% | 28,720 |
| Aug 18, 2025 | 45.50 | 45.50 | 44.55 | 44.85 | 44.85 | -0.99% | 32,355 |
| Aug 15, 2025 | 45.05 | 45.45 | 45.00 | 45.30 | 45.30 | -0.44% | 58,341 |
| Aug 14, 2025 | 45.95 | 45.95 | 45.30 | 45.50 | 45.50 | -0.76% | 13,005 |
| Aug 13, 2025 | 45.25 | 45.85 | 44.40 | 45.85 | 45.85 | 0.11% | 68,486 |
| Aug 12, 2025 | 46.10 | 46.45 | 45.00 | 45.80 | 45.80 | -0.65% | 37,910 |
| Aug 11, 2025 | 46.05 | 46.30 | 45.95 | 46.10 | 46.10 | -0.86% | 12,262 |
| Aug 8, 2025 | 46.95 | 46.95 | 46.20 | 46.50 | 46.50 | -0.21% | 18,200 |
| Aug 7, 2025 | 46.85 | 46.85 | 45.95 | 46.60 | 46.60 | 0.22% | 10,114 |
| Aug 6, 2025 | 46.95 | 46.95 | 46.35 | 46.50 | 46.50 | -0.43% | 9,730 |
| Aug 5, 2025 | 47.20 | 47.20 | 46.40 | 46.70 | 46.70 | -0.32% | 15,824 |
| Aug 4, 2025 | 47.30 | 47.30 | 46.60 | 46.85 | 46.85 | - | 11,287 |
| Aug 1, 2025 | 45.65 | 46.85 | 45.65 | 46.85 | 46.85 | -0.11% | 14,300 |
| Jul 31, 2025 | 47.45 | 47.45 | 46.70 | 46.90 | 46.90 | -0.74% | 46,780 |
| Jul 30, 2025 | 47.00 | 47.70 | 46.70 | 47.25 | 47.25 | 1.18% | 142,179 |
| Jul 29, 2025 | 45.40 | 46.75 | 45.00 | 46.70 | 46.70 | 3.32% | 125,448 |
| Jul 28, 2025 | 45.85 | 45.85 | 45.20 | 45.20 | 45.20 | 0.11% | 13,640 |
| Jul 25, 2025 | 45.95 | 45.95 | 44.60 | 45.15 | 45.15 | 0.33% | 32,479 |
| Jul 24, 2025 | 45.25 | 45.25 | 44.80 | 45.00 | 45.00 | -0.66% | 11,118 |
| Jul 23, 2025 | 44.95 | 45.30 | 44.95 | 45.30 | 45.30 | - | 12,071 |
| Jul 22, 2025 | 45.35 | 45.40 | 45.30 | 45.30 | 45.30 | -0.44% | 8,158 |
| Jul 18, 2025 | 45.35 | 45.75 | 45.35 | 45.50 | 45.50 | -0.22% | 15,411 |
| Jul 17, 2025 | 46.00 | 46.00 | 45.25 | 45.60 | 45.60 | -0.11% | 32,000 |
| Jul 16, 2025 | 45.30 | 45.70 | 45.30 | 45.65 | 45.65 | 0.33% | 21,029 |
| Jul 15, 2025 | 45.70 | 45.75 | 45.10 | 45.50 | 45.50 | 0.11% | 32,215 |
| Jul 14, 2025 | 44.35 | 45.45 | 44.35 | 45.45 | 45.45 | 1.22% | 17,000 |
| Jul 11, 2025 | 45.30 | 45.30 | 43.85 | 44.90 | 44.90 | -1.10% | 23,410 |
| Jul 10, 2025 | 45.90 | 45.90 | 44.35 | 45.40 | 45.40 | -0.11% | 18,317 |