Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.000	20.000	19.650	19.900	19.396	205,215
2022-11-03	19.850	19.850	19.500	19.800	19.299	261,229
2022-11-02	20.150	20.250	20.050	20.050	19.542	167,267
2022-11-01	20.150	20.150	19.800	20.050	19.542	203,659
2022-10-31	20.100	20.200	19.750	19.900	19.396	192,509
2022-10-28	20.500	20.500	20.000	20.000	19.494	266,344
2022-10-27	20.250	20.550	20.200	20.350	19.835	352,025
2022-10-26	20.050	20.350	19.850	20.100	19.591	342,838
2022-10-25	20.050	20.100	19.800	20.000	19.494	234,416
2022-10-24	20.200	20.200	19.950	19.950	19.445	238,856
2022-10-21	20.150	20.400	19.950	20.000	19.494	439,515
2022-10-20	19.350	20.750	18.800	20.750	20.225	1,099,512
2022-10-19	19.500	19.700	19.200	19.350	18.860	439,252
2022-10-18	19.150	19.500	19.100	19.500	19.006	320,678
2022-10-17	19.200	19.200	18.750	19.100	18.617	399,856
2022-10-14	19.150	19.500	19.150	19.250	18.763	377,535
2022-10-13	20.000	20.000	18.800	18.800	18.324	720,776
2022-10-12	20.100	20.200	19.800	20.000	19.494	293,106
2022-10-11	20.100	20.200	19.900	20.100	19.591	614,970
2022-10-07	21.050	21.050	20.600	20.650	20.127	387,997
2022-10-06	21.300	21.450	21.050	21.050	20.517	186,851
2022-10-05	21.600	21.650	21.300	21.300	20.761	287,352
2022-10-04	21.450	21.700	21.250	21.550	21.004	365,408
2022-10-03	21.400	21.650	21.150	21.250	20.712	400,052
2022-09-30	20.800	21.700	20.500	21.550	21.004	957,568
2022-09-29	20.350	22.100	20.050	21.200	20.663	1,345,790
2022-09-28	20.500	20.500	19.750	20.350	19.835	1,052,949
2022-09-27	20.300	20.700	19.850	20.650	20.127	706,843
2022-09-26	21.350	21.350	20.300	20.450	19.932	1,049,140
2022-09-23	21.300	21.550	21.250	21.450	20.907	312,915
2022-09-22	21.750	21.750	21.150	21.500	20.956	651,513
2022-09-21	22.000	22.000	21.650	21.750	21.199	456,381
2022-09-20	22.100	22.150	21.900	22.000	21.443	440,989
2022-09-19	22.100	22.100	21.850	22.100	21.541	452,782
2022-09-16	22.300	22.450	22.100	22.100	21.541	389,842
2022-09-15	22.200	22.500	22.100	22.250	21.687	433,884
2022-09-14	22.050	22.300	22.050	22.200	21.638	557,326
2022-09-13	22.750	22.950	22.550	22.550	21.979	559,836
2022-09-12	22.250	22.700	22.200	22.650	22.077	668,014
2022-09-08	21.900	22.350	21.900	22.150	21.589	775,697
2022-09-07	21.700	21.950	21.700	21.900	21.346	528,638
2022-09-06	22.000	22.200	21.700	21.800	21.248	386,183
2022-09-05	22.250	22.250	21.900	21.950	21.394	464,693
2022-09-02	22.300	22.400	22.100	22.100	21.541	426,777
2022-09-01	22.550	22.550	22.150	22.200	21.638	508,664
2022-08-31	22.450	22.650	22.350	22.600	22.028	508,168
2022-08-30	22.300	22.500	22.300	22.450	21.882	224,771
2022-08-29	22.550	22.550	22.200	22.300	21.735	547,619
2022-08-26	23.000	23.200	22.900	22.950	22.369	254,737
2022-08-25	23.050	23.200	22.900	22.900	22.320	477,290
2022-08-24	22.650	23.750	22.650	23.050	22.467	1,132,714
2022-08-23	22.600	22.700	22.500	22.600	22.028	333,509
2022-08-22	22.700	22.900	22.600	22.750	22.174	283,640
2022-08-19	23.050	23.050	22.700	22.900	22.320	400,214
2022-08-18	23.150	23.150	22.800	22.850	22.272	466,605
2022-08-17	23.200	23.300	23.000	23.150	22.564	316,393
2022-08-16	22.950	23.200	22.850	23.000	22.418	741,080
2022-08-15	22.700	22.950	22.650	22.800	22.223	780,532
2022-08-12	23.100	23.150	22.700	22.850	22.272	739,007
2022-08-11	22.900	23.200	22.850	23.100	22.515	809,857

← NewerPage 17 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.