Taita Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	17.200	17.500	16.050	16.100	16.100	3,373,697
2024-08-02	18.400	18.400	17.700	17.800	17.800	3,369,364
2024-08-01	18.450	18.850	18.200	18.650	18.650	2,618,724
2024-07-31	18.700	18.700	18.150	18.250	18.250	1,790,116
2024-07-30	19.100	19.100	18.250	18.700	18.700	2,046,915
2024-07-29	19.000	19.400	18.800	19.000	19.000	2,548,073
2024-07-26	18.850	19.500	18.650	18.750	18.750	3,356,277
2024-07-23	19.000	19.400	18.700	19.150	19.150	2,494,024
2024-07-22	19.200	19.300	18.500	19.000	19.000	2,009,335
2024-07-19	19.900	19.900	18.750	19.150	19.150	4,061,896
2024-07-18	20.000	20.450	19.500	19.800	19.800	5,114,733
2024-07-17	19.550	20.200	19.350	19.700	19.700	4,127,393
2024-07-16	19.800	19.800	19.150	19.350	19.350	2,632,291
2024-07-15	20.200	20.200	19.400	19.700	19.700	5,807,058
2024-07-12	19.050	19.650	18.700	19.600	19.600	11,589,869
2024-07-11	17.650	18.900	17.400	18.900	18.900	6,470,921
2024-07-10	17.600	17.700	17.450	17.500	17.500	845,930
2024-07-09	17.900	17.900	17.400	17.500	17.500	1,422,897
2024-07-08	18.150	18.400	17.850	17.900	17.900	3,409,924
2024-07-05	17.750	18.050	17.550	17.850	17.850	2,198,210
2024-07-04	17.800	18.000	17.650	17.750	17.750	1,205,351
2024-07-03	17.850	17.850	17.600	17.700	17.700	1,300,268
2024-07-02	17.350	18.000	17.050	17.850	17.850	3,681,313
2024-07-01	17.700	17.950	17.200	17.300	17.300	2,129,268
2024-06-28	17.500	18.000	17.350	17.600	17.600	2,999,843
2024-06-27	18.450	18.450	17.550	17.550	17.550	4,510,091
2024-06-26	18.850	18.850	18.400	18.450	18.450	3,757,142
2024-06-25	18.850	18.900	18.200	18.900	18.900	6,644,991
2024-06-24	18.050	19.150	18.000	19.000	19.000	14,539,513
2024-06-21	17.050	18.300	16.700	18.100	18.100	13,930,379
2024-06-20	15.450	16.700	15.450	16.700	16.700	6,317,087
2024-06-19	15.300	15.350	15.200	15.200	15.200	494,518
2024-06-18	15.500	15.550	15.250	15.350	15.350	483,039
2024-06-17	15.400	15.550	15.350	15.500	15.500	552,725
2024-06-14	15.250	15.400	15.200	15.400	15.400	361,497
2024-06-13	15.150	15.300	15.150	15.250	15.250	549,851
2024-06-12	15.350	15.400	15.150	15.200	15.200	398,661
2024-06-11	15.500	15.600	15.350	15.350	15.350	638,214
2024-06-07	15.250	15.450	15.050	15.400	15.400	597,942
2024-06-06	15.200	15.200	15.000	15.050	15.050	1,030,055
2024-06-05	15.400	15.400	15.200	15.200	15.200	521,230
2024-06-04	15.600	15.600	15.250	15.400	15.400	613,038
2024-06-03	15.900	15.950	15.550	15.650	15.650	656,382
2024-05-31	16.050	16.100	15.900	15.900	15.900	777,433
2024-05-30	15.900	16.650	15.850	15.950	15.950	1,421,282
2024-05-29	16.000	16.000	15.700	15.900	15.900	579,998
2024-05-28	15.350	15.950	15.350	15.850	15.850	778,409
2024-05-27	15.350	15.450	15.150	15.450	15.450	745,455
2024-05-24	15.500	15.500	15.250	15.350	15.350	529,083
2024-05-23	16.000	16.000	15.500	15.500	15.500	850,988
2024-05-22	16.000	16.150	15.900	15.950	15.950	660,129
2024-05-21	16.400	16.400	15.900	15.900	15.900	1,170,771
2024-05-20	16.450	16.450	16.000	16.200	16.200	870,177
2024-05-17	15.700	16.450	15.700	16.300	16.300	2,586,885
2024-05-16	15.850	15.950	15.450	15.750	15.750	1,368,852
2024-05-15	15.600	15.900	15.600	15.700	15.700	904,657
2024-05-14	15.750	16.100	15.650	15.700	15.700	1,712,399
2024-05-13	15.250	15.700	15.200	15.650	15.650	1,699,099
2024-05-10	15.250	15.300	15.100	15.250	15.250	794,481
2024-05-09	15.050	15.250	15.050	15.200	15.200	642,872

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.5000 TWD
2022-07-28	2.1000 TWD
2021-09-02	2.2000 TWD
2020-07-23	0.3090 TWD
2019-07-25	0.2040 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.