Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	15.100	15.100	14.900	15.050	15.050	785,255
2024-05-07	15.250	15.250	14.900	15.100	15.100	1,052,635
2024-05-06	15.400	15.400	15.100	15.200	15.200	823,383
2024-05-03	15.450	15.600	15.350	15.350	15.350	542,130
2024-05-02	15.400	15.400	15.250	15.400	15.400	382,112
2024-04-30	15.700	15.700	15.350	15.400	15.400	444,015
2024-04-29	15.150	15.700	15.150	15.600	15.600	914,229
2024-04-26	15.200	15.250	15.100	15.100	15.100	435,662
2024-04-25	15.300	15.300	15.150	15.200	15.200	324,471
2024-04-24	15.300	15.400	15.300	15.300	15.300	207,755
2024-04-23	15.500	15.550	15.250	15.300	15.300	419,681
2024-04-22	15.050	15.500	15.050	15.450	15.450	696,956
2024-04-19	15.400	15.450	14.850	15.100	15.100	1,210,373
2024-04-18	15.200	15.350	15.150	15.350	15.350	268,503
2024-04-17	15.200	15.400	15.200	15.300	15.300	381,750
2024-04-16	15.850	15.850	15.100	15.300	15.300	915,606
2024-04-15	15.650	16.000	15.650	15.800	15.800	615,463
2024-04-12	15.850	15.850	15.600	15.650	15.650	404,534
2024-04-11	16.050	16.050	15.750	15.800	15.800	412,402
2024-04-10	16.200	16.300	16.050	16.150	16.150	509,732
2024-04-09	15.600	16.200	15.600	16.150	16.150	1,353,847
2024-04-08	15.600	15.600	15.400	15.600	15.600	328,488
2024-04-03	15.700	15.850	15.450	15.500	15.500	242,715
2024-04-02	15.850	15.850	15.650	15.700	15.700	387,243
2024-04-01	15.500	15.800	15.500	15.800	15.800	504,646
2024-03-29	15.400	15.550	15.350	15.500	15.500	407,483
2024-03-28	15.450	15.550	15.300	15.300	15.300	422,814
2024-03-27	15.800	15.800	15.300	15.500	15.500	806,507
2024-03-26	15.400	15.600	15.350	15.600	15.600	1,129,520
2024-03-25	15.300	15.400	15.250	15.400	15.400	575,312
2024-03-22	15.250	15.300	15.150	15.250	15.250	565,038
2024-03-21	15.150	15.300	15.150	15.250	15.250	431,572
2024-03-20	15.400	15.400	15.050	15.150	15.150	1,043,736
2024-03-19	15.200	15.650	15.200	15.500	15.500	664,250
2024-03-18	15.300	15.300	15.000	15.250	15.250	413,357
2024-03-15	15.600	15.600	15.100	15.200	15.200	1,184,632
2024-03-14	15.450	15.700	15.400	15.500	15.500	427,015
2024-03-13	15.650	15.700	15.350	15.450	15.450	676,024
2024-03-12	15.450	15.800	15.450	15.750	15.750	638,698
2024-03-11	15.500	15.750	15.350	15.450	15.450	982,876
2024-03-08	16.000	16.000	15.500	15.550	15.550	1,516,993
2024-03-07	16.250	16.250	16.050	16.100	16.100	574,965
2024-03-06	16.200	16.550	16.200	16.250	16.250	499,232
2024-03-05	16.350	16.350	16.100	16.200	16.200	734,613
2024-03-04	16.750	16.750	16.300	16.350	16.350	908,174
2024-03-01	16.750	16.950	16.700	16.700	16.700	378,495
2024-02-29	16.700	16.850	16.600	16.800	16.800	481,027
2024-02-27	17.050	17.100	16.700	16.750	16.750	586,585
2024-02-26	17.100	17.250	17.050	17.100	17.100	354,759
2024-02-23	17.250	17.350	17.050	17.050	17.050	502,897
2024-02-22	17.550	17.550	17.200	17.250	17.250	746,592
2024-02-21	17.600	17.650	17.350	17.550	17.550	725,476
2024-02-20	17.650	17.650	17.400	17.500	17.500	946,155
2024-02-19	17.000	17.650	17.000	17.600	17.600	1,988,669
2024-02-16	16.300	16.950	16.300	16.950	16.950	1,200,581
2024-02-15	16.500	16.550	16.200	16.300	16.300	701,708
2024-02-05	16.750	16.800	16.500	16.600	16.600	384,934
2024-02-02	16.750	16.900	16.650	16.750	16.750	430,056
2024-02-01	16.700	16.800	16.550	16.750	16.750	475,750
2024-01-31	16.850	17.100	16.650	16.700	16.700	1,121,073

← NewerPage 11 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.