Taiwan - Delayed Quote TWD

Taiflex Scientific Co., Ltd. (8039.TW)

Compare
46.95 -0.85 (-1.78%)
At close: 1:30:14 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 49.00 50.60 46.25 46.95 46.95 27,140,943
Jan 9, 2025 44.75 48.85 44.55 47.80 47.80 14,379,285
Jan 8, 2025 44.45 44.65 44.20 44.45 44.45 588,599
Jan 7, 2025 45.30 45.40 44.45 44.45 44.45 858,320
Jan 6, 2025 44.30 45.15 44.30 45.10 45.10 647,254
Jan 3, 2025 45.00 45.30 44.10 44.20 44.20 875,111
Jan 2, 2025 44.80 45.60 44.60 45.00 45.00 800,551
Dec 31, 2024 44.70 44.85 44.25 44.85 44.85 1,152,543
Dec 30, 2024 45.40 45.50 44.85 44.85 44.85 1,040,608
Dec 27, 2024 45.75 46.10 45.35 45.40 45.40 1,003,100
Dec 26, 2024 46.70 47.00 45.60 45.80 45.80 2,367,416
Dec 25, 2024 46.80 47.60 46.30 46.70 46.70 1,230,592
Dec 24, 2024 47.05 47.60 46.30 46.30 46.30 974,320
Dec 23, 2024 45.55 47.50 45.55 47.10 47.10 1,664,020
Dec 20, 2024 45.45 46.20 45.20 45.20 45.20 768,725
Dec 19, 2024 45.15 45.85 45.00 45.75 45.75 711,014
Dec 18, 2024 45.75 46.35 45.30 45.90 45.90 1,223,687
Dec 17, 2024 45.85 46.30 45.60 45.85 45.85 585,207
Dec 16, 2024 46.20 46.55 45.60 45.65 45.65 908,183
Dec 13, 2024 46.80 46.80 46.05 46.10 46.10 1,345,570
Dec 12, 2024 47.60 48.15 46.75 46.85 46.85 1,145,101
Dec 11, 2024 47.60 48.10 47.35 47.40 47.40 773,871
Dec 10, 2024 47.25 48.75 47.25 47.75 47.75 1,186,990
Dec 9, 2024 48.20 48.30 47.20 47.20 47.20 1,054,542
Dec 6, 2024 48.10 48.70 48.00 48.00 48.00 853,105
Dec 5, 2024 49.60 49.60 48.25 48.25 48.25 1,304,176
Dec 4, 2024 49.60 49.65 49.05 49.20 49.20 932,338
Dec 3, 2024 48.85 49.40 48.80 49.30 49.30 679,136
Dec 2, 2024 49.15 49.40 48.60 48.60 48.60 735,336
Nov 29, 2024 48.30 48.80 47.70 48.80 48.80 657,248
Nov 28, 2024 48.50 49.00 47.45 47.95 47.95 1,443,123
Nov 27, 2024 49.85 50.00 48.20 48.20 48.20 1,393,198
Nov 26, 2024 49.65 50.40 49.25 49.80 49.80 1,409,575
Nov 25, 2024 49.65 49.85 49.15 49.65 49.65 752,210
Nov 22, 2024 49.20 49.35 48.75 48.85 48.85 1,051,097
Nov 21, 2024 47.75 49.30 47.75 48.65 48.65 1,507,403
Nov 20, 2024 47.65 47.65 47.65 47.65 47.65 1,768,089
Nov 19, 2024 48.15 48.75 47.95 48.45 48.45 1,373,961
Nov 18, 2024 49.00 49.00 47.80 48.10 48.10 2,001,502
Nov 15, 2024 48.05 49.60 48.05 49.00 49.00 1,460,680
Nov 14, 2024 49.35 49.50 48.10 48.10 48.10 1,525,983
Nov 13, 2024 48.85 49.60 48.80 49.15 49.15 1,140,609
Nov 12, 2024 49.40 49.45 48.70 48.80 48.80 1,886,598
Nov 11, 2024 49.70 50.20 49.30 49.95 49.95 1,792,151
Nov 8, 2024 52.80 52.90 50.20 50.30 50.30 3,244,506
Nov 7, 2024 50.80 52.50 50.60 52.30 52.30 2,242,784
Nov 6, 2024 51.60 52.00 50.50 50.60 50.60 2,354,753
Nov 5, 2024 51.30 52.20 51.30 51.50 51.50 1,218,348
Nov 4, 2024 52.20 53.00 51.50 51.50 51.50 1,622,131
Nov 1, 2024 51.60 52.50 51.20 52.20 52.20 2,670,397
Oct 30, 2024 55.00 55.00 53.20 53.20 53.20 1,598,300
Oct 29, 2024 55.00 55.40 53.20 54.30 54.30 2,208,031
Oct 28, 2024 56.30 56.30 54.40 54.90 54.90 2,294,394
Oct 25, 2024 56.40 56.50 55.50 55.90 55.90 1,278,151
Oct 24, 2024 57.50 57.50 55.60 56.10 56.10 2,655,768
Oct 23, 2024 57.40 58.10 57.10 57.40 57.40 2,153,316
Oct 22, 2024 57.90 59.20 57.00 57.00 57.00 6,288,931
Oct 21, 2024 55.50 58.90 55.40 57.90 57.90 7,219,216
Oct 18, 2024 55.80 55.80 54.50 54.60 54.60 2,140,267
Oct 17, 2024 55.20 55.80 55.00 55.50 55.50 2,019,541
Oct 16, 2024 54.10 55.60 53.50 55.10 55.10 3,286,178
Oct 15, 2024 55.60 55.90 54.20 54.30 54.30 2,337,660
Oct 14, 2024 54.90 55.20 53.80 55.20 55.20 3,063,719
Oct 11, 2024 55.80 56.00 54.30 55.00 55.00 3,252,860
Oct 9, 2024 56.90 57.00 55.00 55.30 55.30 4,878,898
Oct 8, 2024 59.20 59.50 55.60 56.60 56.60 9,901,373
Oct 7, 2024 62.20 62.70 59.50 59.80 59.80 9,939,029
Oct 4, 2024 62.10 63.90 61.00 61.20 61.20 18,927,550
Oct 1, 2024 60.10 61.80 59.20 61.00 61.00 5,637,681
Sep 30, 2024 60.60 60.90 59.70 59.90 59.90 3,678,393
Sep 27, 2024 60.40 62.90 59.90 61.30 61.30 9,492,826
Sep 26, 2024 61.70 62.20 59.60 59.90 59.90 7,020,566
Sep 25, 2024 62.10 62.50 61.20 61.40 61.40 4,928,049
Sep 24, 2024 61.70 62.00 61.00 61.10 61.10 3,758,448
Sep 23, 2024 63.00 63.00 61.20 61.20 61.20 5,054,442
Sep 20, 2024 64.70 65.00 62.30 62.40 62.40 5,196,616
Sep 19, 2024 63.20 64.80 62.20 64.20 64.20 7,616,954
Sep 18, 2024 65.50 66.80 61.90 62.20 62.20 13,475,345
Sep 16, 2024 68.00 68.20 64.80 65.20 65.20 11,219,320
Sep 13, 2024 68.90 70.40 66.10 68.00 68.00 25,084,974
Sep 12, 2024 65.80 68.90 65.20 68.90 68.90 7,076,752
Sep 11, 2024 62.80 64.30 62.80 64.00 64.00 2,175,186
Sep 10, 2024 66.10 66.30 61.50 63.00 63.00 4,372,143
Sep 9, 2024 62.40 65.60 62.40 65.60 65.60 2,778,099
Sep 6, 2024 65.20 65.30 64.20 64.60 64.60 5,357,999
Sep 5, 2024 69.00 70.00 66.50 66.50 66.50 6,076,442
Sep 4, 2024 63.90 67.80 63.80 67.00 67.00 5,027,033
Sep 3, 2024 69.90 70.60 68.80 69.20 69.20 4,371,026
Sep 2, 2024 69.80 69.90 68.70 69.20 69.20 3,754,207
Aug 30, 2024 70.10 70.10 68.20 68.60 68.60 5,336,764
Aug 29, 2024 69.30 71.50 68.70 70.10 70.10 25,186,217
Aug 28, 2024 73.00 73.40 69.30 70.10 70.10 43,702,389
Aug 27, 2024 67.40 72.70 66.60 72.70 72.70 69,407,576
Aug 26, 2024 68.00 68.40 64.30 66.10 66.10 48,649,471
Aug 23, 2024 56.40 62.20 54.60 62.20 62.20 33,516,594
Aug 22, 2024 51.90 56.80 51.60 56.60 56.60 10,431,202
Aug 21, 2024 51.80 52.30 51.10 51.70 51.70 1,796,333
Aug 20, 2024 51.70 52.00 51.40 51.60 51.60 745,605
Aug 19, 2024 51.50 51.70 50.90 51.10 51.10 1,068,005
Aug 16, 2024 51.10 52.40 50.80 51.50 51.50 2,209,649
Aug 15, 2024 49.25 50.80 49.25 50.50 50.50 1,137,849
Aug 14, 2024 50.00 50.40 49.55 49.55 49.55 1,253,963
Aug 13, 2024 49.85 49.90 49.20 49.40 49.40 814,517
Aug 12, 2024 49.60 50.00 49.25 49.80 49.80 965,188
Aug 9, 2024 49.70 49.90 49.10 49.10 49.10 1,243,152
Aug 8, 2024 48.90 49.45 48.45 48.60 48.60 942,633
Aug 7, 2024 48.25 50.40 47.70 49.95 49.95 2,069,195
Aug 6, 2024 49.10 49.60 45.90 47.20 47.20 3,207,805
Aug 5, 2024 50.00 50.10 47.45 48.30 48.30 3,567,393
Aug 2, 2024 54.00 54.00 51.50 51.60 51.60 3,731,587
Aug 1, 2024 55.90 57.00 55.10 55.20 55.20 2,763,652
Jul 31, 2024 55.50 55.80 53.50 54.60 54.60 2,615,600
Jul 30, 2024 55.00 55.80 54.00 55.80 55.80 1,196,917
Jul 29, 2024 55.50 56.40 54.90 55.00 55.00 2,305,600
Jul 26, 2024 53.20 55.40 52.60 54.80 54.80 1,759,552
Jul 23, 2024 0.92 Dividend
Jul 23, 2024 55.20 56.00 54.10 54.40 54.40 2,503,780
Jul 23, 2024 1045.9827:1000 Stock Splits
Jul 22, 2024 57.74 57.74 55.83 56.02 55.10 2,898,639
Jul 19, 2024 58.89 59.56 57.36 57.65 56.70 3,199,102
Jul 18, 2024 58.32 60.13 58.13 59.66 58.68 2,785,159
Jul 17, 2024 60.04 60.80 59.18 59.66 58.68 2,435,738
Jul 16, 2024 59.75 60.04 59.08 59.66 58.68 2,876,134
Jul 15, 2024 58.41 59.56 57.84 59.56 58.58 2,175,105
Jul 12, 2024 58.22 58.61 57.65 58.41 57.46 1,904,857
Jul 11, 2024 58.13 59.18 57.74 58.80 57.83 2,597,493
Jul 10, 2024 58.61 59.27 57.46 57.94 56.98 2,792,180
Jul 9, 2024 59.47 59.85 57.84 58.61 57.64 5,288,697
Jul 8, 2024 64.15 64.25 60.13 60.33 59.34 7,567,785
Jul 5, 2024 57.17 61.66 57.17 59.75 58.77 9,922,418
Jul 4, 2024 56.79 57.08 55.74 56.50 55.57 2,981,532
Jul 3, 2024 55.64 56.69 55.16 56.22 55.29 2,658,739
Jul 2, 2024 56.41 56.41 55.35 55.45 54.54 1,687,924
Jul 1, 2024 55.64 56.02 55.16 55.93 55.01 1,192,551
Jun 28, 2024 55.35 56.02 54.88 55.64 54.73 1,311,204
Jun 27, 2024 55.93 55.93 54.88 55.26 54.35 1,741,541
Jun 26, 2024 55.74 56.79 55.45 55.93 55.01 3,819,271
Jun 25, 2024 56.12 56.12 54.21 55.16 54.26 3,425,134
Jun 24, 2024 56.22 56.69 55.35 55.93 55.01 3,454,072
Jun 21, 2024 56.98 57.55 55.64 55.74 54.82 10,768,099
Jun 20, 2024 56.31 56.98 56.02 56.22 55.29 6,281,573
Jun 19, 2024 55.93 56.50 55.35 55.74 54.82 6,511,656
Jun 18, 2024 56.31 56.50 55.07 55.16 54.26 4,747,860
Jun 17, 2024 56.22 56.98 55.64 56.02 55.10 12,658,290
Jun 14, 2024 56.02 56.50 54.59 55.07 54.16 5,251,578
Jun 13, 2024 55.55 56.69 54.88 56.31 55.39 15,994,480
Jun 12, 2024 53.82 54.21 52.58 54.21 53.32 5,219,738
Jun 11, 2024 52.10 52.58 51.43 52.58 51.72 2,424,098
Jun 7, 2024 51.53 53.25 51.24 51.63 50.78 4,062,813
Jun 6, 2024 52.39 53.54 50.48 51.43 50.59 7,497,560
Jun 5, 2024 49.91 49.91 48.76 49.52 48.71 872,517
Jun 4, 2024 49.33 49.91 48.95 49.91 49.09 732,385
Jun 3, 2024 50.57 50.57 49.24 49.24 48.43 982,204
May 31, 2024 50.00 50.38 49.81 49.91 49.09 836,839
May 30, 2024 50.57 50.57 49.62 50.00 49.18 1,484,301
May 29, 2024 51.53 51.63 50.67 50.86 50.03 1,141,343
May 28, 2024 52.39 52.77 50.77 51.34 50.50 1,743,915
May 27, 2024 51.05 52.87 51.05 52.01 51.15 2,367,304
May 24, 2024 50.38 50.38 49.43 50.10 49.27 883,012
May 23, 2024 51.05 51.72 49.81 50.38 49.56 1,482,564
May 22, 2024 49.81 51.63 49.71 51.53 50.68 2,907,516
May 21, 2024 49.71 49.91 49.24 49.81 48.99 646,706
May 20, 2024 49.62 50.00 49.14 50.00 49.18 556,647
May 17, 2024 49.52 49.62 48.76 49.33 48.52 611,539
May 16, 2024 49.81 50.38 49.43 49.81 48.99 1,770,965
May 15, 2024 50.00 50.29 49.14 49.14 48.33 833,967
May 14, 2024 49.71 50.10 49.04 49.04 48.24 873,341
May 13, 2024 49.24 50.38 49.04 50.00 49.18 1,726,116
May 10, 2024 50.48 50.48 48.28 48.95 48.15 2,332,098
May 9, 2024 50.96 50.96 49.71 50.00 49.18 2,102,766
May 8, 2024 51.05 52.10 50.19 50.96 50.12 4,104,159
May 7, 2024 50.10 51.15 49.52 50.86 50.03 4,486,658
May 6, 2024 49.43 49.71 48.66 49.24 48.43 1,084,690
May 3, 2024 50.10 50.10 48.47 48.57 47.77 1,605,998
May 2, 2024 49.33 50.10 49.14 49.62 48.80 1,408,004
Apr 30, 2024 50.19 50.19 49.04 49.24 48.43 2,131,216
Apr 29, 2024 48.28 50.48 47.71 50.19 49.37 5,485,028
Apr 26, 2024 49.04 49.14 47.47 47.47 46.69 3,045,167
Apr 25, 2024 46.85 48.57 46.46 48.28 47.49 6,047,656
Apr 24, 2024 45.84 46.18 45.79 45.79 45.04 1,100,646
Apr 23, 2024 45.99 46.08 45.22 45.22 44.48 442,587
Apr 22, 2024 45.36 45.89 45.13 45.46 44.71 882,915
Apr 19, 2024 45.84 45.89 44.74 44.93 44.20 850,698
Apr 18, 2024 46.32 46.37 45.99 46.13 45.37 667,553
Apr 17, 2024 45.41 46.75 45.41 46.61 45.84 1,698,932
Apr 16, 2024 45.70 45.70 44.65 44.98 44.24 838,415
Apr 15, 2024 45.89 46.08 45.46 45.79 45.04 605,750
Apr 12, 2024 45.99 46.03 45.75 45.89 45.14 579,481
Apr 11, 2024 46.08 46.13 45.65 45.94 45.18 668,383
Apr 10, 2024 45.89 46.32 45.70 46.08 45.32 887,249
Apr 9, 2024 46.32 46.94 45.70 45.89 45.14 1,985,486
Apr 8, 2024 45.08 45.56 44.84 45.51 44.76 1,316,411
Apr 3, 2024 44.41 44.79 44.31 44.74 44.01 524,778
Apr 2, 2024 44.22 44.60 44.17 44.55 43.82 498,572
Apr 1, 2024 44.17 44.31 44.03 44.26 43.54 337,047
Mar 29, 2024 44.50 44.50 44.03 44.12 43.40 315,886
Mar 28, 2024 44.17 44.60 43.93 44.55 43.82 808,544
Mar 27, 2024 43.45 44.26 43.45 44.12 43.40 784,801
Mar 26, 2024 43.98 44.17 43.50 43.50 42.79 411,144
Mar 25, 2024 43.98 44.17 43.79 44.03 43.30 431,242
Mar 22, 2024 43.83 44.07 43.60 44.03 43.30 334,930
Mar 21, 2024 44.46 44.46 43.69 43.79 43.07 377,940
Mar 20, 2024 43.55 44.17 43.55 43.93 43.21 362,747
Mar 19, 2024 43.45 43.69 43.26 43.60 42.88 271,255
Mar 18, 2024 43.98 43.98 43.31 43.45 42.74 423,656
Mar 15, 2024 43.69 43.98 43.60 43.74 43.02 332,666
Mar 14, 2024 43.79 44.07 43.64 43.79 43.07 265,569
Mar 13, 2024 43.98 44.31 43.55 43.79 43.07 490,179
Mar 12, 2024 43.26 43.74 43.26 43.74 43.02 314,863
Mar 11, 2024 43.07 43.50 43.07 43.21 42.50 212,471
Mar 8, 2024 43.60 43.69 42.83 43.02 42.32 1,021,969
Mar 7, 2024 44.55 44.65 43.60 43.60 42.88 781,853
Mar 6, 2024 43.98 44.50 43.88 44.50 43.77 864,826
Mar 5, 2024 43.79 44.22 43.55 43.74 43.02 669,603
Mar 4, 2024 43.36 43.83 43.07 43.64 42.93 834,987
Mar 1, 2024 43.60 43.79 43.31 43.31 42.60 698,225
Feb 29, 2024 43.88 43.88 43.36 43.60 42.88 699,426
Feb 27, 2024 44.17 44.60 43.69 43.88 43.16 756,371
Feb 26, 2024 44.46 44.46 43.98 44.26 43.54 1,004,221
Feb 23, 2024 44.74 44.89 44.41 44.46 43.73 960,470
Feb 22, 2024 44.89 44.93 44.60 44.65 43.91 1,157,139
Feb 21, 2024 46.08 46.08 44.26 44.93 44.20 2,640,479
Feb 20, 2024 47.08 47.13 46.51 46.85 46.08 675,841
Feb 19, 2024 46.61 47.08 46.56 46.99 46.22 1,324,475
Feb 16, 2024 47.13 47.18 46.03 46.56 45.79 1,125,339
Feb 15, 2024 46.37 47.04 45.94 46.65 45.89 1,101,785
Feb 5, 2024 45.60 46.18 45.32 45.99 45.23 657,584
Feb 2, 2024 46.03 46.03 45.36 45.56 44.81 651,651
Feb 1, 2024 46.46 46.51 45.75 45.84 45.09 554,595
Jan 31, 2024 45.89 46.51 45.89 46.13 45.37 910,182
Jan 30, 2024 46.08 46.08 45.65 46.08 45.32 485,388
Jan 29, 2024 45.99 45.99 45.41 45.70 44.95 384,958
Jan 26, 2024 45.94 46.18 45.41 45.70 44.95 418,483
Jan 25, 2024 46.42 46.42 45.51 45.70 44.95 854,675
Jan 24, 2024 46.65 47.61 46.32 46.32 45.56 1,582,931
Jan 23, 2024 46.27 46.65 45.99 46.27 45.51 1,057,018
Jan 22, 2024 46.37 46.42 45.60 45.79 45.04 781,353
Jan 19, 2024 46.65 46.65 45.41 45.75 45.00 1,183,824
Jan 18, 2024 45.84 45.89 45.13 45.79 45.04 1,148,425
Jan 17, 2024 45.60 45.65 44.89 45.46 44.71 1,160,102
Jan 16, 2024 45.46 46.22 45.27 45.60 44.85 996,513
Jan 15, 2024 44.89 44.89 44.89 44.89 44.15 -
Jan 12, 2024 45.03 45.60 44.84 44.89 44.15 1,154,766
Jan 11, 2024 43.88 45.70 43.88 45.65 44.90 1,839,038
Jan 10, 2024 45.27 45.27 43.98 44.03 43.30 1,157,945

Related Tickers

6742.TW Vactronics technologies inc.
67.70
-9.49%
 
6672.TW Ventec International Group Co.,Ltd.
79.30
-1.73%
 
3294.TWO Megaforce Company Limited
35.00
-3.85%
 
2466.TW Cosmo Electronics Corporation
77.50
-1.65%
 
4974.TWO Asia Tech Image Inc.
112.50
-2.60%
 
3149.TW G-TECH Optoelectronics Corporation
32.35
-2.56%
 
6456.TW General Interface Solution (GIS) Holding Limited
52.00
-4.76%
 
3645.TW Taimide Tech. Inc.
64.40
-3.01%
 
3714.TW ENNOSTAR Inc.
44.85
-2.82%
 
4555.TW TAIWAN CHELIC Co., Ltd.
40.15
-0.62%