Tait Marketing & Distribution Co., Ltd. (TPEX:5902)
Taiwan
· Delayed Price · Currency is TWD 39.50
-0.20 (-0.50%)
At close: Mar 6, 2026
TPEX:5902 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.60 | 39.60 | 38.80 | 39.50 | 39.50 | -0.50% | 10,405 |
| Mar 5, 2026 | 40.65 | 40.65 | 39.30 | 39.70 | 39.70 | 2.58% | 5,120 |
| Mar 4, 2026 | 39.00 | 39.00 | 38.35 | 38.70 | 38.70 | -1.02% | 40,351 |
| Mar 3, 2026 | 39.10 | 40.75 | 39.10 | 39.10 | 39.10 | - | 45,037 |
| Mar 2, 2026 | 39.35 | 39.45 | 38.85 | 39.10 | 39.10 | -0.64% | 23,051 |
| Feb 26, 2026 | 39.50 | 39.50 | 39.25 | 39.35 | 39.35 | -0.13% | 10,005 |
| Feb 25, 2026 | 39.85 | 39.85 | 39.00 | 39.40 | 39.40 | -1.13% | 47,091 |
| Feb 24, 2026 | 39.90 | 39.90 | 39.85 | 39.85 | 39.85 | -0.13% | 9,010 |
| Feb 23, 2026 | 40.20 | 40.25 | 39.90 | 39.90 | 39.90 | -2.09% | 11,031 |
| Feb 11, 2026 | 39.30 | 40.75 | 39.30 | 40.75 | 40.75 | 3.69% | 29,100 |
| Feb 10, 2026 | 39.20 | 39.30 | 38.85 | 39.30 | 39.30 | -0.13% | 64,598 |
| Feb 9, 2026 | 40.00 | 40.00 | 39.35 | 39.35 | 39.35 | -1.62% | 20,210 |
| Feb 6, 2026 | 40.85 | 40.85 | 39.80 | 40.00 | 40.00 | -1.23% | 5,060 |
| Feb 5, 2026 | 39.85 | 40.65 | 39.40 | 40.50 | 40.50 | 1.76% | 27,843 |
| Feb 4, 2026 | 39.65 | 39.80 | 39.05 | 39.80 | 39.80 | 0.13% | 26,000 |
| Feb 3, 2026 | 39.30 | 39.75 | 39.20 | 39.75 | 39.75 | 1.15% | 11,000 |
| Feb 2, 2026 | 39.80 | 39.80 | 39.25 | 39.30 | 39.30 | -1.26% | 19,039 |
| Jan 30, 2026 | 39.90 | 39.90 | 39.55 | 39.80 | 39.80 | -0.25% | 19,199 |
| Jan 29, 2026 | 39.80 | 39.90 | 39.30 | 39.90 | 39.90 | - | 20,048 |
| Jan 28, 2026 | 40.45 | 40.50 | 39.75 | 39.90 | 39.90 | -1.36% | 52,463 |
| Jan 27, 2026 | 40.90 | 40.90 | 40.40 | 40.45 | 40.45 | -1.34% | 30,392 |
| Jan 26, 2026 | 40.45 | 41.00 | 40.45 | 41.00 | 41.00 | - | 8,471 |
| Jan 23, 2026 | 41.50 | 41.95 | 41.00 | 41.00 | 41.00 | -2.84% | 18,941 |
| Jan 22, 2026 | 41.45 | 42.20 | 41.00 | 42.20 | 42.20 | 1.81% | 31,637 |
| Jan 21, 2026 | 41.95 | 41.95 | 41.45 | 41.45 | 41.45 | 0.36% | 7,516 |
| Jan 20, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.24% | 11,020 |
| Jan 19, 2026 | 40.40 | 41.50 | 40.05 | 41.20 | 41.20 | 1.60% | 47,289 |
| Jan 16, 2026 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | 0.25% | 7,816 |
| Jan 15, 2026 | 40.55 | 40.70 | 40.40 | 40.45 | 40.45 | -0.86% | 12,817 |
| Jan 14, 2026 | 40.80 | 40.80 | 40.40 | 40.80 | 40.80 | - | 24,020 |
| Jan 13, 2026 | 40.70 | 40.85 | 40.25 | 40.80 | 40.80 | -1.92% | 18,010 |
| Jan 12, 2026 | 41.30 | 41.60 | 39.90 | 41.60 | 41.60 | -0.12% | 117,590 |
| Jan 9, 2026 | 42.20 | 42.20 | 41.00 | 41.65 | 41.65 | -0.48% | 71,084 |
| Jan 8, 2026 | 43.40 | 43.40 | 41.85 | 41.85 | 41.85 | -3.68% | 121,729 |
| Jan 7, 2026 | 44.00 | 44.00 | 43.00 | 43.45 | 43.45 | -0.69% | 78,968 |
| Jan 6, 2026 | 44.00 | 44.05 | 43.30 | 43.75 | 43.75 | -1.35% | 33,274 |
| Jan 5, 2026 | 43.90 | 44.35 | 43.70 | 44.35 | 44.35 | -0.89% | 19,296 |
| Jan 2, 2026 | 44.10 | 44.75 | 44.10 | 44.75 | 44.75 | 0.45% | 27,435 |
| Dec 31, 2025 | 44.65 | 44.65 | 44.25 | 44.55 | 44.55 | - | 7,100 |
| Dec 30, 2025 | 43.80 | 44.55 | 43.60 | 44.55 | 44.55 | -0.45% | 7,227 |
| Dec 29, 2025 | 44.60 | 44.75 | 42.85 | 44.75 | 44.75 | 0.34% | 65,204 |
| Dec 26, 2025 | 44.90 | 44.90 | 44.30 | 44.60 | 44.60 | 0.22% | 8,297 |
| Dec 24, 2025 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -0.22% | 22,394 |
| Dec 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | 1,020 |
| Dec 22, 2025 | 45.05 | 45.05 | 44.50 | 44.80 | 44.80 | -0.44% | 27,211 |
| Dec 19, 2025 | 44.95 | 45.00 | 44.50 | 45.00 | 45.00 | - | 42,050 |
| Dec 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.33% | 14,001 |
| Dec 17, 2025 | 45.25 | 45.25 | 44.35 | 45.15 | 45.15 | 0.56% | 26,000 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.40 | 44.90 | 44.90 | 0.90% | 17,002 |
| Dec 15, 2025 | 45.20 | 45.20 | 44.50 | 44.50 | 44.50 | -1.66% | 27,212 |
| Dec 12, 2025 | 45.35 | 46.40 | 45.05 | 45.25 | 45.25 | -0.77% | 31,434 |
| Dec 11, 2025 | 45.45 | 45.75 | 45.45 | 45.60 | 45.60 | 0.55% | 15,475 |
| Dec 10, 2025 | 45.35 | 45.75 | 45.00 | 45.35 | 45.35 | - | 20,139 |
| Dec 9, 2025 | 45.55 | 45.90 | 45.30 | 45.35 | 45.35 | 0.33% | 17,001 |
| Dec 8, 2025 | 45.50 | 45.50 | 44.75 | 45.20 | 45.20 | -0.99% | 23,022 |
| 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 |