Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	16.900	16.900	16.650	16.850	16.850	1,006,890
2024-01-29	16.100	17.450	16.100	16.900	16.900	2,988,314
2024-01-26	15.550	16.200	15.450	16.050	16.050	1,581,758
2024-01-25	15.650	15.650	15.400	15.400	15.400	203,784
2024-01-24	15.300	15.550	15.300	15.500	15.500	342,888
2024-01-23	15.300	15.400	15.200	15.300	15.300	387,985
2024-01-22	15.250	15.350	15.100	15.250	15.250	400,792
2024-01-19	15.000	15.300	15.000	15.250	15.250	482,037
2024-01-18	15.000	15.250	15.000	15.000	15.000	1,296,178
2024-01-17	15.750	15.750	15.300	15.300	15.300	1,274,395
2024-01-16	16.050	16.050	15.750	15.750	15.750	1,267,634
2024-01-15	16.150	16.200	16.050	16.100	16.100	490,152
2024-01-12	16.200	16.200	16.100	16.100	16.100	187,884
2024-01-11	16.150	16.250	16.150	16.150	16.150	348,708
2024-01-10	16.300	16.300	16.050	16.150	16.150	715,618
2024-01-09	16.650	16.650	16.300	16.300	16.300	509,330
2024-01-08	16.500	16.750	16.500	16.550	16.550	464,609
2024-01-05	16.450	16.500	16.350	16.450	16.450	233,297
2024-01-04	16.400	16.500	16.350	16.400	16.400	277,950
2024-01-03	16.500	16.500	16.300	16.400	16.400	421,177
2024-01-02	16.450	16.550	16.400	16.500	16.500	225,943
2023-12-29	16.400	16.550	16.400	16.450	16.450	337,648
2023-12-28	16.500	16.500	16.400	16.400	16.400	387,759
2023-12-27	16.500	16.550	16.450	16.500	16.500	420,408
2023-12-26	16.350	16.600	16.350	16.600	16.600	560,887
2023-12-25	16.700	16.700	16.350	16.400	16.400	814,897
2023-12-22	16.800	16.800	16.600	16.700	16.700	833,385
2023-12-21	17.050	17.050	16.800	16.850	16.850	676,825
2023-12-20	16.800	17.050	16.800	17.050	17.050	606,725
2023-12-19	16.900	17.100	16.700	16.700	16.700	655,549
2023-12-18	17.100	17.400	16.900	16.900	16.900	691,051
2023-12-15	16.750	17.100	16.650	17.100	17.100	1,148,348
2023-12-14	16.650	16.800	16.600	16.650	16.650	534,147
2023-12-13	16.600	16.600	16.500	16.550	16.550	307,014
2023-12-12	16.800	16.800	16.550	16.550	16.550	478,588
2023-12-11	16.950	16.950	16.700	16.700	16.700	439,958
2023-12-08	17.100	17.200	16.900	16.900	16.900	296,395
2023-12-07	17.250	17.350	17.000	17.000	17.000	347,796
2023-12-06	17.300	17.400	17.150	17.250	17.250	560,462
2023-12-05	17.350	17.400	17.200	17.250	17.250	382,916
2023-12-04	17.300	17.500	17.250	17.450	17.450	690,044
2023-12-01	17.200	17.300	17.150	17.250	17.250	397,633
2023-11-30	17.200	17.200	17.050	17.200	17.200	630,867
2023-11-29	17.300	17.300	17.050	17.150	17.150	288,457
2023-11-28	17.100	17.250	17.100	17.200	17.200	217,811
2023-11-27	17.150	17.200	17.050	17.100	17.100	220,493
2023-11-24	17.400	17.400	17.200	17.200	17.200	253,322
2023-11-23	17.450	17.500	17.300	17.400	17.400	355,436
2023-11-22	17.300	17.500	17.250	17.450	17.450	520,420
2023-11-21	17.300	17.300	17.250	17.250	17.250	310,707
2023-11-20	17.350	17.350	17.150	17.250	17.250	309,527
2023-11-17	17.100	17.300	17.050	17.200	17.200	423,538
2023-11-16	17.000	17.200	16.950	17.100	17.100	530,044
2023-11-15	16.450	16.850	16.450	16.850	16.850	662,771
2023-11-14	16.200	16.400	16.150	16.350	16.350	554,834
2023-11-13	16.600	16.600	16.200	16.200	16.200	763,609
2023-11-10	16.700	16.750	16.600	16.600	16.600	237,621
2023-11-09	16.850	16.850	16.700	16.800	16.800	198,786
2023-11-08	16.950	16.950	16.850	16.850	16.850	194,510
2023-11-07	16.950	16.950	16.850	16.900	16.900	229,275

← NewerPage 12 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.