Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	19.350	19.700	19.300	19.600	19.104	329,700
2023-05-11	20.000	20.000	19.500	19.600	19.104	770,485
2023-05-10	20.000	20.000	19.850	20.000	19.494	175,247
2023-05-09	20.100	20.150	19.850	20.000	19.494	291,645
2023-05-08	20.250	20.250	19.950	20.050	19.542	445,989
2023-05-05	20.300	20.300	20.000	20.050	19.542	779,678
2023-05-04	20.450	20.650	20.350	20.350	19.835	440,948
2023-05-03	20.850	20.850	20.600	20.600	20.079	463,752
2023-05-02	21.050	21.050	20.750	20.850	20.322	343,478
2023-04-28	21.250	21.300	20.950	21.100	20.566	794,293
2023-04-27	20.700	21.200	20.650	21.200	20.663	946,976
2023-04-26	20.400	20.700	20.150	20.700	20.176	386,272
2023-04-25	20.700	21.000	20.350	20.350	19.835	672,769
2023-04-24	20.650	20.800	20.500	20.600	20.079	522,872
2023-04-21	20.750	20.950	20.500	20.500	19.981	635,564
2023-04-20	20.900	21.050	20.700	20.750	20.225	633,746
2023-04-19	21.150	21.200	20.900	20.950	20.420	701,281
2023-04-18	21.250	21.400	21.100	21.100	20.566	463,412
2023-04-17	21.450	21.550	21.200	21.250	20.712	652,039
2023-04-14	21.550	21.550	21.450	21.450	20.907	356,368
2023-04-13	21.500	21.750	21.400	21.500	20.956	730,130
2023-04-12	21.550	21.650	21.450	21.450	20.907	558,529
2023-04-11	21.600	21.600	21.400	21.500	20.956	233,869
2023-04-10	21.600	21.600	21.400	21.450	20.907	344,935
2023-04-07	21.550	21.600	21.450	21.550	21.004	505,732
2023-04-06	21.550	21.550	21.350	21.350	20.810	606,433
2023-03-31	21.350	21.400	21.150	21.200	20.663	663,976
2023-03-30	21.150	21.300	21.150	21.250	20.712	289,350
2023-03-29	21.300	21.350	21.100	21.250	20.712	284,853
2023-03-28	21.150	21.400	21.100	21.250	20.712	670,670
2023-03-27	21.100	21.200	21.000	21.000	20.468	574,956
2023-03-24	21.200	21.200	21.000	21.150	20.615	786,529
2023-03-23	21.300	21.300	21.000	21.150	20.615	747,918
2023-03-22	21.650	21.650	21.250	21.300	20.761	974,247
2023-03-21	21.900	21.900	21.350	21.450	20.907	1,030,805
2023-03-20	21.400	21.800	21.400	21.700	21.151	535,384
2023-03-17	21.450	21.800	21.450	21.750	21.199	846,545
2023-03-16	21.650	21.650	21.200	21.250	20.712	909,317
2023-03-15	22.150	22.150	21.700	21.750	21.199	1,155,657
2023-03-14	22.000	22.250	21.850	22.100	21.541	608,095
2023-03-13	22.300	22.350	21.650	22.200	21.638	1,224,585
2023-03-10	22.750	22.750	22.350	22.450	21.882	1,326,926
2023-03-09	22.950	22.950	22.800	22.900	22.320	992,799
2023-03-08	22.800	22.950	22.650	22.900	22.320	943,060
2023-03-07	23.300	23.300	22.850	22.850	22.272	871,984
2023-03-06	22.950	23.400	22.950	23.200	22.613	2,457,192
2023-03-03	22.900	23.200	22.800	23.000	22.418	1,032,852
2023-03-02	22.600	22.750	22.450	22.700	22.125	558,505
2023-03-01	23.100	23.100	22.600	22.600	22.028	923,409
2023-02-24	23.150	23.200	22.800	23.100	22.515	1,020,744
2023-02-23	23.000	23.200	23.000	23.100	22.515	676,427
2023-02-22	22.850	23.200	22.700	23.000	22.418	817,467
2023-02-21	23.150	23.200	22.900	23.100	22.515	637,156
2023-02-20	22.700	23.150	22.650	23.150	22.564	1,266,904
2023-02-17	22.250	22.700	22.250	22.650	22.077	652,950
2023-02-16	22.400	22.600	22.300	22.400	21.833	1,134,017
2023-02-15	22.750	22.750	22.400	22.400	21.833	379,979
2023-02-14	22.550	22.750	22.350	22.700	22.125	690,853
2023-02-13	22.450	22.450	22.100	22.400	21.833	648,540
2023-02-10	22.800	23.300	22.250	22.300	21.735	1,503,719

← NewerPage 15 of 21 · 1,215 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.