Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.050	22.700	22.000	22.700	22.125	787,496
2022-08-09	21.800	22.250	21.600	22.250	21.687	646,550
2022-08-08	21.850	21.900	21.550	21.800	21.248	625,277
2022-08-05	21.700	22.200	21.650	22.050	21.492	792,872
2022-08-04	22.500	22.500	21.600	21.850	21.297	1,608,323
2022-08-03	23.000	23.100	22.700	22.800	22.223	718,426
2022-08-02	23.650	23.650	23.100	23.150	22.564	697,801
2022-08-01	24.050	24.050	23.550	23.800	23.198	936,710
2022-07-29	24.200	24.400	23.900	24.050	23.441	869,077
2022-07-28	24.700	24.700	24.100	24.150	23.539	1,694,406
2022-07-27	29.663	29.715	29.295	29.348	25.293	3,937,728
2022-07-26	29.925	29.978	29.558	29.610	25.519	802,564
2022-07-25	29.453	29.820	29.348	29.768	25.655	608,625
2022-07-22	29.663	29.663	29.295	29.453	25.384	560,949
2022-07-21	29.558	29.820	29.348	29.453	25.384	676,288
2022-07-20	29.348	29.558	29.348	29.400	25.338	481,382
2022-07-19	29.033	29.243	28.770	29.138	25.112	467,016
2022-07-18	28.350	29.033	28.350	29.033	25.022	396,441
2022-07-15	28.140	28.508	28.140	28.350	24.433	289,534
2022-07-14	28.560	28.770	28.088	28.350	24.433	324,196
2022-07-13	27.405	28.560	27.405	28.560	24.614	743,486
2022-07-12	28.140	28.140	26.985	26.985	23.257	759,385
2022-07-11	28.298	28.350	28.035	28.140	24.252	147,264
2022-07-08	28.035	28.613	28.035	28.298	24.388	493,999
2022-07-07	27.668	27.878	26.880	27.825	23.981	500,021
2022-07-06	28.455	28.560	27.510	27.615	23.800	499,486
2022-07-05	28.350	28.665	28.035	28.560	24.614	389,661
2022-07-04	27.458	28.298	27.458	27.825	23.981	575,689
2022-07-01	28.980	29.033	27.773	27.773	23.936	1,141,144
2022-06-30	30.135	30.135	29.033	29.190	25.157	910,310
2022-06-29	30.503	30.503	30.083	30.240	26.062	315,058
2022-06-28	31.080	31.080	30.555	30.713	26.470	233,389
2022-06-27	30.608	31.185	30.450	31.080	26.786	532,726
2022-06-24	29.715	30.555	29.715	30.345	26.153	580,369
2022-06-23	29.925	30.398	29.453	29.715	25.610	586,560
2022-06-22	30.660	30.660	29.610	29.873	25.746	444,317
2022-06-21	29.558	30.503	29.558	30.450	26.243	412,487
2022-06-20	30.818	31.238	29.558	29.610	25.519	727,527
2022-06-17	30.555	31.028	30.503	30.923	26.650	399,748
2022-06-16	31.920	31.920	30.975	30.975	26.696	387,886
2022-06-15	31.080	31.605	31.080	31.290	26.967	359,438
2022-06-14	30.660	31.133	30.503	31.028	26.741	490,248
2022-06-13	31.290	31.290	30.870	30.923	26.650	459,031
2022-06-10	31.290	31.815	31.290	31.658	27.284	492,730
2022-06-09	31.920	31.920	31.553	31.605	27.239	343,620
2022-06-08	31.448	31.815	31.448	31.605	27.239	408,372
2022-06-07	31.343	31.448	31.290	31.448	27.103	243,352
2022-06-06	31.080	31.500	30.975	31.343	27.012	332,041
2022-06-02	31.080	31.290	30.975	31.028	26.741	338,645
2022-06-01	30.870	31.290	30.818	31.238	26.922	430,936
2022-05-31	30.765	30.975	30.555	30.975	26.696	286,134
2022-05-30	30.765	30.818	30.450	30.765	26.515	437,964
2022-05-27	30.293	30.450	30.135	30.240	26.062	391,551
2022-05-26	30.083	30.293	29.978	29.978	25.836	296,366
2022-05-25	30.083	30.135	29.663	29.978	25.836	377,785
2022-05-24	30.450	30.503	29.715	29.820	25.700	369,841
2022-05-23	30.345	30.765	30.135	30.293	26.108	560,433
2022-05-20	29.925	30.345	29.768	30.083	25.927	343,003
2022-05-19	29.400	29.873	29.085	29.715	25.610	614,419
2022-05-18	30.030	30.398	29.978	30.293	26.108	393,520

← NewerPage 18 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.