TAIFLEX Scientific Co., Ltd. 8039
TWSE · Taiwan · Electronic Technology
TWD 288.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 284.50 | -1.39% | TWD 285.00 | TWD 288.50 | TWD 280.50 | 10.94M |
| 2026-10-01 | TWD 288.50 | -3.99% | TWD 297.00 | TWD 297.50 | TWD 285.00 | 29.81M |
| 2026-09-30 | TWD 300.50 | +9.87% | TWD 279.50 | TWD 300.50 | TWD 277.50 | 31.13M |
| 2026-09-29 | TWD 273.50 | +5.80% | TWD 257.50 | TWD 273.50 | TWD 256.50 | 13.81M |
| 2026-09-24 | TWD 258.50 | +0.98% | TWD 255.50 | TWD 261.00 | TWD 254.00 | 6.93M |
| 2026-09-23 | TWD 256.00 | -2.48% | TWD 264.00 | TWD 264.00 | TWD 253.00 | 8.33M |
| 2026-09-22 | TWD 262.50 | -0.94% | TWD 270.00 | TWD 277.00 | TWD 261.50 | 10.27M |
| 2026-09-21 | TWD 265.00 | -1.67% | TWD 270.00 | TWD 272.00 | TWD 262.50 | 9.04M |
| 2026-09-18 | TWD 269.50 | +4.86% | TWD 260.50 | TWD 271.00 | TWD 257.00 | 18.73M |
| 2026-09-17 | TWD 257.00 | -6.72% | TWD 278.00 | TWD 279.00 | TWD 256.50 | 21.93M |
| 2026-09-16 | TWD 275.50 | +2.04% | TWD 277.50 | TWD 278.00 | TWD 271.00 | 12.30M |
| 2026-09-15 | TWD 270.00 | -1.46% | TWD 273.00 | TWD 285.00 | TWD 269.50 | 17.14M |
| 2026-09-14 | TWD 274.00 | +0.74% | TWD 268.00 | TWD 280.00 | TWD 261.00 | 14.69M |
| 2026-09-11 | TWD 272.00 | -1.09% | TWD 272.00 | TWD 280.00 | TWD 270.50 | 21.88M |
| 2026-09-10 | TWD 275.00 | -5.01% | TWD 287.50 | TWD 295.00 | TWD 273.50 | 23.02M |
| 2026-09-09 | TWD 289.50 | -1.70% | TWD 294.50 | TWD 299.00 | TWD 282.00 | 32.81M |
| 2026-09-08 | TWD 294.50 | -9.94% | TWD 327.50 | TWD 327.50 | TWD 294.50 | 39.59M |
| 2026-09-07 | TWD 327.00 | +9.92% | TWD 324.00 | TWD 327.00 | TWD 306.00 | 21.93M |
| 2026-09-04 | TWD 297.50 | +1.54% | TWD 307.00 | TWD 321.00 | TWD 295.50 | 40.09M |
| 2026-09-03 | TWD 293.00 | -6.54% | TWD 316.00 | TWD 318.50 | TWD 291.00 | 38.79M |
| 2026-09-02 | TWD 313.50 | -1.72% | TWD 319.00 | TWD 325.00 | TWD 311.00 | 22.65M |
| 2026-09-01 | TWD 319.00 | -2.45% | TWD 328.00 | TWD 334.50 | TWD 309.50 | 36.96M |
| 2026-08-31 | TWD 327.00 | -4.80% | TWD 343.00 | TWD 347.00 | TWD 309.50 | 38.16M |
| 2026-08-28 | TWD 343.50 | -2.55% | TWD 363.50 | TWD 364.00 | TWD 335.00 | 58.20M |
| 2026-08-27 | TWD 352.50 | +9.98% | TWD 340.50 | TWD 352.50 | TWD 340.00 | 22.41M |
| 2026-08-26 | TWD 320.50 | +9.95% | TWD 302.00 | TWD 320.50 | TWD 294.00 | 45.46M |
| 2026-08-25 | TWD 291.50 | +10.00% | TWD 265.00 | TWD 291.50 | TWD 259.00 | 59.89M |
| 2026-08-24 | TWD 265.00 | -6.03% | TWD 282.00 | TWD 295.00 | TWD 265.00 | 50.03M |
| 2026-08-21 | TWD 282.00 | -0.35% | TWD 274.00 | TWD 306.00 | TWD 261.00 | 68.43M |
| 2026-08-20 | TWD 283.00 | +4.24% | TWD 286.00 | TWD 298.50 | TWD 271.50 | 43.25M |
| 2026-08-19 | TWD 271.50 | -2.16% | TWD 270.00 | TWD 284.00 | TWD 266.00 | 41.83M |
| 2026-08-18 | TWD 277.50 | +7.14% | TWD 258.00 | TWD 284.50 | TWD 258.00 | 31.57M |
| 2026-08-17 | TWD 259.00 | -4.95% | TWD 274.00 | TWD 286.50 | TWD 253.00 | 31.84M |
| 2026-08-14 | TWD 272.50 | +9.22% | TWD 259.50 | TWD 274.00 | TWD 246.50 | 55.60M |
| 2026-08-13 | TWD 249.50 | +9.91% | TWD 228.00 | TWD 249.50 | TWD 227.50 | 22.54M |
| 2026-08-12 | TWD 227.00 | +5.09% | TWD 215.00 | TWD 231.00 | TWD 210.50 | 30.14M |
| 2026-08-11 | TWD 216.00 | -4.42% | TWD 226.00 | TWD 229.00 | TWD 215.00 | 13.15M |
| 2026-08-10 | TWD 226.00 | -4.84% | TWD 250.00 | TWD 254.00 | TWD 224.50 | 44.27M |
| 2026-08-07 | TWD 237.50 | +9.95% | TWD 230.50 | TWD 237.50 | TWD 230.50 | 7.10M |
| 2026-08-06 | TWD 216.00 | -1.82% | TWD 222.50 | TWD 229.50 | TWD 214.00 | 29.05M |
| 2026-08-05 | TWD 220.00 | +10.00% | TWD 214.50 | TWD 220.00 | TWD 214.50 | 7.60M |
| 2026-08-04 | TWD 200.00 | +4.99% | TWD 191.50 | TWD 203.50 | TWD 190.50 | 30.86M |
| 2026-08-03 | TWD 190.50 | +9.80% | TWD 170.50 | TWD 190.50 | TWD 168.50 | 18.27M |
| 2026-07-31 | TWD 173.50 | +9.81% | TWD 171.00 | TWD 173.50 | TWD 163.00 | 32.19M |
| 2026-07-30 | TWD 158.00 | -9.97% | TWD 158.00 | TWD 177.00 | TWD 158.00 | 36.38M |
| 2026-07-29 | TWD 175.50 | -9.77% | TWD 180.00 | TWD 181.50 | TWD 175.50 | 7.16M |
| 2026-07-28 | TWD 194.50 | -9.95% | TWD 194.50 | TWD 194.50 | TWD 194.50 | 3.54M |
| 2026-07-27 | TWD 216.00 | -10.00% | TWD 235.00 | TWD 244.00 | TWD 216.00 | 42.96M |
| 2026-07-24 | TWD 240.00 | -6.25% | TWD 251.50 | TWD 257.50 | TWD 235.00 | 55.93M |
| 2026-07-23 | TWD 256.00 | +9.87% | TWD 242.00 | TWD 256.00 | TWD 231.00 | 47.58M |
| 2026-07-22 | TWD 233.00 | +9.91% | TWD 226.50 | TWD 233.00 | TWD 219.00 | 27.53M |
| 2026-07-21 | TWD 212.00 | +9.84% | TWD 196.00 | TWD 212.00 | TWD 194.00 | 13.08M |
| 2026-07-20 | TWD 193.00 | +0.26% | TWD 199.50 | TWD 202.00 | TWD 178.00 | 53.82M |
| 2026-07-17 | TWD 192.50 | -3.51% | TWD 194.00 | TWD 201.00 | TWD 188.00 | 57.55M |
| 2026-07-16 | TWD 199.50 | +9.92% | TWD 189.00 | TWD 199.50 | TWD 189.00 | 13.99M |
| 2026-07-15 | TWD 181.50 | -2.16% | TWD 186.00 | TWD 194.00 | TWD 180.00 | 46.80M |
| 2026-07-14 | TWD 185.50 | +9.76% | TWD 173.00 | TWD 185.50 | TWD 169.00 | 47.33M |
| 2026-07-13 | TWD 169.00 | +9.74% | TWD 169.00 | TWD 169.00 | TWD 169.00 | 8.69M |
| 2026-07-10 | TWD 154.00 | 0.00% | TWD 154.00 | TWD 154.00 | TWD 154.00 | 0 |
| 2026-07-09 | TWD 154.00 | +10.00% | TWD 143.00 | TWD 154.00 | TWD 142.00 | 16.32M |
| 2026-07-08 | TWD 140.00 | -0.71% | TWD 143.50 | TWD 146.50 | TWD 137.50 | 4.58M |
| 2026-07-07 | TWD 141.00 | -5.69% | TWD 148.50 | TWD 149.50 | TWD 140.00 | 10.01M |
| 2026-07-06 | TWD 149.50 | -0.99% | TWD 151.00 | TWD 160.00 | TWD 149.50 | 11.66M |
| 2026-07-03 | TWD 151.00 | +2.03% | TWD 147.00 | TWD 156.00 | TWD 146.50 | 8.16M |
| 2026-07-02 | TWD 148.00 | +1.72% | TWD 143.50 | TWD 149.50 | TWD 143.00 | 5.01M |
| 2026-07-01 | TWD 145.50 | -2.35% | TWD 149.00 | TWD 157.50 | TWD 144.50 | 12.43M |
| 2026-06-30 | TWD 149.00 | +8.36% | TWD 140.00 | TWD 149.00 | TWD 140.00 | 8.67M |
| 2026-06-29 | TWD 137.50 | 0.00% | TWD 141.50 | TWD 143.50 | TWD 135.50 | 3.50M |
| 2026-06-26 | TWD 137.50 | -4.18% | TWD 143.00 | TWD 146.50 | TWD 137.50 | 4.07M |
| 2026-06-25 | TWD 143.50 | -3.04% | TWD 150.00 | TWD 153.00 | TWD 143.50 | 4.11M |
| 2026-06-24 | TWD 148.00 | +1.72% | TWD 143.00 | TWD 151.00 | TWD 142.50 | 4.15M |
| 2026-06-23 | TWD 145.50 | -4.90% | TWD 154.00 | TWD 154.00 | TWD 144.00 | 7.12M |
| 2026-06-22 | TWD 153.00 | +5.15% | TWD 146.00 | TWD 155.50 | TWD 146.00 | 10.64M |
| 2026-06-18 | TWD 145.50 | -0.34% | TWD 147.00 | TWD 149.00 | TWD 143.50 | 5.23M |
| 2026-06-17 | TWD 146.00 | +3.18% | TWD 141.50 | TWD 150.00 | TWD 139.00 | 8.03M |
| 2026-06-16 | TWD 141.50 | -4.07% | TWD 150.00 | TWD 151.00 | TWD 141.00 | 7.27M |
| 2026-06-15 | TWD 147.50 | -1.34% | TWD 153.00 | TWD 153.50 | TWD 147.50 | 11.30M |
| 2026-06-12 | TWD 149.50 | +9.93% | TWD 141.00 | TWD 149.50 | TWD 141.00 | 17.65M |
| 2026-06-11 | TWD 136.00 | +5.43% | TWD 127.50 | TWD 138.00 | TWD 126.50 | 7.76M |
| 2026-06-10 | TWD 129.00 | -3.37% | TWD 131.50 | TWD 137.50 | TWD 128.00 | 6.14M |
| 2026-06-09 | TWD 133.50 | +2.30% | TWD 131.00 | TWD 134.00 | TWD 127.50 | 7.44M |
| 2026-06-08 | TWD 130.50 | -7.12% | TWD 126.50 | TWD 131.50 | TWD 126.50 | 8.30M |
| 2026-06-05 | TWD 140.50 | 0.00% | TWD 140.00 | TWD 142.50 | TWD 132.50 | 8.76M |
| 2026-06-04 | TWD 140.50 | -6.64% | TWD 147.50 | TWD 150.00 | TWD 140.50 | 11.55M |
| 2026-06-03 | TWD 150.50 | +2.38% | TWD 149.50 | TWD 157.00 | TWD 146.50 | 16.17M |
| 2026-06-02 | TWD 147.00 | -3.92% | TWD 156.50 | TWD 160.50 | TWD 143.00 | 17.44M |
| 2026-06-01 | TWD 153.00 | -5.56% | TWD 161.50 | TWD 161.50 | TWD 149.00 | 32.37M |
| 2026-05-29 | TWD 162.00 | +5.54% | TWD 161.00 | TWD 168.50 | TWD 156.00 | 41.40M |
| 2026-05-28 | TWD 153.50 | -4.06% | TWD 162.00 | TWD 162.00 | TWD 150.00 | 20.91M |
| 2026-05-27 | TWD 160.00 | +2.89% | TWD 158.00 | TWD 166.50 | TWD 153.00 | 26.63M |