TaiRx, Inc. (TPEX:6580)
Taiwan
· Delayed Price · Currency is TWD 27.50
-0.30 (-1.08%)
Sep 26, 2025, 3:00 PM CST
TaiRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.85 | 28.95 | 26.60 | 27.50 | 27.50 | -1.08% | 258,613 |
| Sep 25, 2025 | 29.80 | 29.80 | 27.70 | 27.80 | 27.80 | -6.40% | 379,125 |
| Sep 24, 2025 | 29.95 | 31.80 | 27.90 | 29.70 | 29.70 | 1.02% | 1,680,517 |
| Sep 23, 2025 | 28.30 | 30.00 | 28.05 | 29.40 | 29.40 | 3.89% | 465,920 |
| Sep 22, 2025 | 27.00 | 29.00 | 27.00 | 28.30 | 28.30 | 4.04% | 346,568 |
| Sep 19, 2025 | 27.90 | 27.95 | 26.90 | 27.20 | 27.20 | -1.63% | 254,551 |
| Sep 18, 2025 | 28.10 | 28.50 | 27.30 | 27.65 | 27.65 | -1.25% | 127,730 |
| Sep 17, 2025 | 28.45 | 28.50 | 27.65 | 28.00 | 28.00 | -1.58% | 212,250 |
| Sep 16, 2025 | 28.55 | 29.00 | 26.90 | 28.45 | 28.45 | -1.73% | 508,384 |
| Sep 15, 2025 | 30.00 | 30.15 | 28.45 | 28.95 | 28.95 | -3.66% | 800,154 |
| Sep 12, 2025 | 25.15 | 30.05 | 24.80 | 30.05 | 30.05 | 21.17% | 810,045 |
| Sep 11, 2025 | 25.50 | 25.55 | 24.80 | 24.80 | 24.80 | -2.36% | 127,622 |
| Sep 10, 2025 | 25.60 | 26.05 | 25.05 | 25.40 | 25.40 | 0.79% | 124,262 |
| Sep 9, 2025 | 25.00 | 26.00 | 25.00 | 25.20 | 25.20 | 1.20% | 129,552 |
| Sep 8, 2025 | 24.70 | 25.00 | 24.15 | 24.90 | 24.90 | 1.22% | 106,931 |
| Sep 5, 2025 | 25.10 | 25.10 | 24.10 | 24.60 | 24.60 | -1.99% | 88,477 |
| Sep 4, 2025 | 25.10 | 25.55 | 24.55 | 25.10 | 25.10 | 1.62% | 118,214 |
| Sep 3, 2025 | 24.90 | 25.60 | 24.70 | 24.70 | 24.70 | -0.80% | 162,944 |
| Sep 2, 2025 | 25.00 | 25.10 | 24.00 | 24.90 | 24.90 | -0.40% | 14,310 |
| Sep 1, 2025 | 24.95 | 25.20 | 23.50 | 25.00 | 25.00 | -1.96% | 244,435 |
| Aug 29, 2025 | 25.65 | 25.80 | 25.15 | 25.50 | 25.50 | -0.58% | 45,124 |
| Aug 28, 2025 | 25.70 | 25.80 | 24.65 | 25.65 | 25.65 | 0.59% | 73,931 |
| Aug 27, 2025 | 25.80 | 25.80 | 24.65 | 25.50 | 25.50 | 0.79% | 115,927 |
| Aug 26, 2025 | 26.45 | 26.45 | 23.70 | 25.30 | 25.30 | -4.35% | 153,473 |
| Aug 25, 2025 | 26.40 | 27.30 | 25.25 | 26.45 | 26.45 | 1.93% | 288,753 |
| Aug 22, 2025 | 23.35 | 27.90 | 23.00 | 25.95 | 25.95 | 14.32% | 866,059 |
| Aug 21, 2025 | 23.10 | 23.45 | 22.70 | 22.70 | 22.70 | -1.73% | 37,884 |
| Aug 20, 2025 | 22.90 | 23.10 | 22.05 | 23.10 | 23.10 | 1.32% | 158,599 |
| Aug 19, 2025 | 22.55 | 23.05 | 22.00 | 22.80 | 22.80 | -1.08% | 55,999 |
| Aug 18, 2025 | 23.00 | 23.05 | 22.15 | 23.05 | 23.05 | 2.44% | 24,233 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.15 | 22.50 | 22.50 | -1.96% | 19,013 |
| Aug 14, 2025 | 23.00 | 23.00 | 22.00 | 22.95 | 22.95 | - | 94,384 |
| Aug 13, 2025 | 23.15 | 23.15 | 22.30 | 22.95 | 22.95 | -0.65% | 75,912 |
| Aug 12, 2025 | 23.40 | 23.40 | 22.80 | 23.10 | 23.10 | -1.28% | 41,902 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.00 | 23.40 | 23.40 | -1.47% | 80,629 |
| Aug 8, 2025 | 23.10 | 24.20 | 23.00 | 23.75 | 23.75 | 2.81% | 162,276 |
| Aug 7, 2025 | 23.50 | 23.50 | 22.50 | 23.10 | 23.10 | -1.49% | 105,902 |
| Aug 6, 2025 | 23.00 | 23.70 | 22.50 | 23.45 | 23.45 | -1.05% | 180,238 |
| Aug 5, 2025 | 23.60 | 23.70 | 22.55 | 23.70 | 23.70 | 0.42% | 121,569 |
| Aug 4, 2025 | 22.55 | 23.65 | 22.00 | 23.60 | 23.60 | 4.66% | 198,713 |
| Aug 1, 2025 | 22.80 | 22.80 | 21.75 | 22.55 | 22.55 | -1.10% | 131,584 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.20 | 22.80 | 22.80 | -0.65% | 145,584 |
| Jul 30, 2025 | 23.45 | 23.60 | 22.40 | 22.95 | 22.95 | -1.92% | 67,629 |
| Jul 29, 2025 | 23.35 | 23.40 | 22.55 | 23.40 | 23.40 | 1.08% | 3,203 |
| Jul 28, 2025 | 23.80 | 23.80 | 22.50 | 23.15 | 23.15 | -2.53% | 28,716 |
| Jul 25, 2025 | 24.10 | 24.15 | 23.45 | 23.75 | 23.75 | -1.45% | 58,472 |
| Jul 24, 2025 | 23.55 | 24.10 | 23.40 | 24.10 | 24.10 | 2.34% | 105,442 |
| Jul 23, 2025 | 22.50 | 23.55 | 22.40 | 23.55 | 23.55 | 3.52% | 95,439 |
| Jul 22, 2025 | 23.10 | 23.10 | 22.50 | 22.75 | 22.75 | -1.52% | 111,411 |
| Jul 21, 2025 | 23.10 | 23.10 | 22.55 | 23.10 | 23.10 | - | 27,647 |