Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	23.200	23.250	22.800	22.800	22.223	1,077,458
2023-02-08	23.250	23.500	23.150	23.200	22.613	843,669
2023-02-07	23.150	23.450	23.150	23.300	22.710	745,461
2023-02-06	23.100	23.450	23.100	23.350	22.759	1,072,728
2023-02-03	23.450	23.450	22.950	23.100	22.515	1,203,445
2023-02-02	23.550	23.750	23.100	23.400	22.808	2,464,756
2023-02-01	22.800	23.450	22.750	23.400	22.808	3,311,603
2023-01-31	22.050	22.800	22.050	22.600	22.028	1,782,777
2023-01-30	22.200	22.200	21.750	22.050	21.492	1,068,468
2023-01-17	22.150	22.200	22.000	22.050	21.492	523,669
2023-01-16	22.600	22.600	22.050	22.100	21.541	1,072,080
2023-01-13	22.750	22.750	22.400	22.500	21.930	1,416,448
2023-01-12	22.400	22.700	22.350	22.500	21.930	1,410,542
2023-01-11	22.300	22.400	22.150	22.300	21.735	549,876
2023-01-10	22.150	22.700	22.150	22.300	21.735	1,534,404
2023-01-09	22.300	22.300	21.900	22.100	21.541	695,179
2023-01-06	22.200	22.300	22.050	22.050	21.492	463,402
2023-01-05	22.200	22.450	22.100	22.100	21.541	727,774
2023-01-04	21.950	22.400	21.950	22.100	21.541	546,999
2023-01-03	22.000	22.450	22.000	22.200	21.638	645,310
2022-12-30	21.950	22.550	21.900	22.400	21.833	1,987,078
2022-12-29	21.550	22.000	21.450	21.950	21.394	659,579
2022-12-28	22.100	22.150	21.800	21.800	21.248	816,818
2022-12-27	22.300	22.550	22.150	22.200	21.638	844,142
2022-12-26	22.800	22.800	22.050	22.250	21.687	1,254,288
2022-12-23	22.000	22.350	21.800	22.200	21.638	1,315,965
2022-12-22	21.600	22.300	21.400	22.300	21.735	2,264,129
2022-12-21	21.450	21.600	21.150	21.200	20.663	741,899
2022-12-20	21.900	22.050	21.000	21.050	20.517	2,048,500
2022-12-19	21.900	22.400	21.600	22.100	21.541	1,459,187
2022-12-16	22.600	22.650	21.900	21.900	21.346	2,910,129
2022-12-15	22.150	23.500	22.100	22.900	22.320	5,639,773
2022-12-14	22.200	22.300	21.850	22.100	21.541	1,052,480
2022-12-13	21.500	22.200	21.450	22.000	21.443	1,353,830
2022-12-12	22.050	22.050	21.200	21.500	20.956	1,408,754
2022-12-09	21.100	22.500	21.100	22.050	21.492	4,070,858
2022-12-08	21.300	21.300	20.800	20.850	20.322	941,142
2022-12-07	21.350	21.750	21.150	21.450	20.907	1,363,578
2022-12-06	22.350	22.350	21.700	21.750	21.199	1,203,921
2022-12-05	22.250	22.650	22.200	22.350	21.784	2,632,535
2022-12-02	22.100	22.250	21.850	22.250	21.687	2,225,772
2022-12-01	22.250	22.350	21.700	22.250	21.687	7,894,653
2022-11-30	20.350	22.250	20.350	22.250	21.687	12,846,249
2022-11-29	19.900	20.500	19.850	20.250	19.737	1,194,269
2022-11-28	19.850	20.000	19.650	19.900	19.396	688,627
2022-11-25	19.750	20.200	19.700	19.950	19.445	1,086,124
2022-11-24	19.800	19.900	19.700	19.750	19.250	752,023
2022-11-23	19.800	19.850	19.650	19.800	19.299	550,543
2022-11-22	20.000	20.050	19.700	19.750	19.250	786,156
2022-11-21	20.150	20.250	19.950	20.000	19.494	637,282
2022-11-18	20.350	20.500	20.200	20.250	19.737	421,448
2022-11-17	20.200	20.400	20.200	20.300	19.786	647,655
2022-11-16	20.700	20.750	20.200	20.200	19.689	1,217,849
2022-11-15	20.850	20.850	20.450	20.800	20.273	818,713
2022-11-14	20.150	20.850	20.050	20.800	20.273	1,820,481
2022-11-11	20.500	20.500	20.100	20.100	19.591	828,544
2022-11-10	20.300	20.500	20.150	20.200	19.689	463,135
2022-11-09	20.650	20.650	20.400	20.450	19.932	429,967
2022-11-08	20.350	20.550	20.300	20.400	19.884	634,708
2022-11-07	20.050	20.200	19.900	20.150	19.640	303,602

← NewerPage 16 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.