Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	17.000	17.000	16.700	17.000	17.000	602,709
2023-11-03	16.750	17.000	16.700	17.000	17.000	372,779
2023-11-02	16.550	16.750	16.550	16.700	16.700	247,802
2023-11-01	16.600	16.750	16.450	16.450	16.450	348,533
2023-10-31	16.950	16.950	16.500	16.500	16.500	316,017
2023-10-30	16.950	16.950	16.800	16.900	16.900	139,687
2023-10-27	16.800	16.900	16.700	16.800	16.800	142,448
2023-10-26	16.950	16.950	16.700	16.750	16.750	211,319
2023-10-25	16.800	17.000	16.800	16.950	16.950	157,042
2023-10-24	16.850	16.900	16.700	16.800	16.800	238,281
2023-10-23	16.850	17.000	16.800	16.850	16.850	222,920
2023-10-20	17.050	17.050	16.700	16.950	16.950	355,884
2023-10-19	16.700	17.200	16.350	17.150	17.150	957,516
2023-10-18	17.150	17.200	16.250	16.750	16.750	3,752,064
2023-10-17	17.600	17.600	17.100	17.100	17.100	654,537
2023-10-16	17.350	17.650	17.300	17.550	17.550	501,024
2023-10-13	17.350	17.350	17.250	17.300	17.300	222,454
2023-10-12	17.300	17.450	17.200	17.450	17.450	398,031
2023-10-11	17.400	17.400	17.100	17.400	17.400	698,755
2023-10-06	17.200	17.350	17.100	17.300	17.300	169,578
2023-10-05	17.100	17.300	17.050	17.150	17.150	237,347
2023-10-04	17.650	17.650	17.100	17.150	17.150	508,163
2023-10-03	17.900	17.900	17.700	17.700	17.700	205,134
2023-10-02	17.800	17.950	17.650	17.900	17.900	256,668
2023-09-28	17.750	17.900	17.600	17.800	17.800	247,267
2023-09-27	17.750	17.900	17.550	17.600	17.600	327,656
2023-09-26	17.950	18.000	17.700	17.750	17.750	227,676
2023-09-25	17.900	18.000	17.800	17.900	17.900	199,495
2023-09-22	17.800	18.150	17.800	17.900	17.900	193,348
2023-09-21	18.300	18.300	17.800	17.800	17.800	336,982
2023-09-20	18.250	18.300	18.100	18.200	18.200	191,553
2023-09-19	18.300	18.400	18.200	18.200	18.200	168,875
2023-09-18	18.100	18.400	18.100	18.350	18.350	291,522
2023-09-15	18.400	18.500	18.100	18.100	18.100	437,728
2023-09-14	18.350	18.400	18.100	18.300	18.300	268,211
2023-09-13	17.900	18.450	17.900	18.250	18.250	540,869
2023-09-12	17.900	18.000	17.800	17.850	17.850	247,020
2023-09-11	18.450	18.650	17.900	17.900	17.900	1,035,669
2023-09-08	17.500	18.200	17.500	18.200	18.200	1,062,207
2023-09-07	17.550	17.600	17.350	17.450	17.450	249,578
2023-09-06	18.000	18.100	17.500	17.550	17.550	523,083
2023-09-05	17.650	18.150	17.650	17.850	17.850	525,313
2023-09-04	17.550	17.900	17.500	17.850	17.850	640,209
2023-09-01	17.550	17.600	17.400	17.600	17.600	256,403
2023-08-31	17.400	17.650	17.400	17.500	17.500	305,516
2023-08-30	17.250	17.500	17.250	17.500	17.500	406,121
2023-08-29	17.100	17.200	17.050	17.200	17.200	151,560
2023-08-28	17.150	17.200	17.000	17.100	17.100	179,459
2023-08-25	17.100	17.300	16.900	17.150	17.150	536,483
2023-08-24	16.800	17.100	16.800	16.950	16.950	359,201
2023-08-23	16.800	16.900	16.700	16.800	16.800	413,519
2023-08-22	17.100	17.100	16.700	16.800	16.800	901,954
2023-08-21	17.400	17.450	17.150	17.200	17.200	371,569
2023-08-18	17.250	17.600	17.250	17.450	17.450	439,002
2023-08-17	17.000	17.300	16.650	17.300	17.300	665,431
2023-08-16	17.700	17.700	16.850	17.100	17.100	1,404,869
2023-08-15	18.350	18.350	17.650	17.850	17.850	1,520,571
2023-08-14	18.850	18.950	18.350	18.350	18.350	1,080,895
2023-08-11	19.400	19.400	19.050	19.200	19.200	515,546
2023-08-10	19.550	19.550	19.100	19.200	19.200	513,634

← NewerPage 13 of 21 · 1,222 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.