Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.610	30.188	29.400	30.030	25.881	933,130
2022-05-16	28.980	29.295	28.875	29.243	25.203	671,598
2022-05-13	28.298	28.823	28.140	28.613	24.660	1,334,114
2022-05-12	29.190	29.295	27.930	27.930	24.071	1,695,586
2022-05-11	29.453	29.820	29.295	29.400	25.338	654,595
2022-05-10	29.715	30.398	28.980	30.135	25.972	1,441,014
2022-05-09	31.133	31.395	29.925	30.135	25.972	1,789,884
2022-05-06	31.658	31.815	31.290	31.658	27.284	1,158,361
2022-05-05	32.918	32.918	32.445	32.498	28.008	266,041
2022-05-04	32.550	32.550	32.288	32.393	27.917	248,921
2022-05-03	32.498	32.550	32.235	32.445	27.963	260,691
2022-04-29	32.760	32.865	32.445	32.445	27.963	456,086
2022-04-28	31.920	32.550	31.920	32.445	27.963	774,334
2022-04-27	32.393	32.393	31.658	31.815	27.420	1,312,905
2022-04-26	33.075	33.233	32.918	32.970	28.415	596,657
2022-04-25	33.810	33.810	33.075	33.075	28.506	866,821
2022-04-22	33.653	34.125	33.600	34.073	29.365	438,150
2022-04-21	33.758	34.073	33.705	33.968	29.275	525,086
2022-04-20	33.810	33.863	33.653	33.758	29.094	260,592
2022-04-19	33.443	33.810	33.443	33.758	29.094	436,869
2022-04-18	33.863	33.863	33.338	33.443	28.822	666,713
2022-04-15	34.125	34.283	33.810	33.863	29.184	583,697
2022-04-14	34.230	34.335	33.915	34.178	29.456	407,943
2022-04-13	34.020	34.335	33.915	34.230	29.501	670,644
2022-04-12	34.178	34.230	33.810	33.968	29.275	835,790
2022-04-11	35.385	35.595	34.545	34.650	29.863	1,004,048
2022-04-08	34.965	35.385	34.860	35.385	30.496	584,327
2022-04-07	35.228	35.385	34.965	34.965	30.135	870,460
2022-04-06	35.228	35.385	35.070	35.228	30.361	550,597
2022-04-01	35.385	35.438	35.070	35.438	30.542	484,322
2022-03-31	35.753	35.858	35.595	35.595	30.677	470,589
2022-03-30	35.595	35.858	35.595	35.753	30.813	633,991
2022-03-29	35.805	35.805	35.438	35.543	30.632	742,518
2022-03-28	36.068	36.120	35.543	35.805	30.858	649,012
2022-03-25	35.963	36.120	35.858	36.015	31.039	1,067,714
2022-03-24	35.858	36.015	35.805	35.963	30.994	740,998
2022-03-23	36.015	36.068	35.805	35.858	30.904	621,486
2022-03-22	36.068	36.068	35.805	35.963	30.994	722,951
2022-03-21	35.700	36.068	35.543	35.858	30.904	1,019,726
2022-03-18	35.228	35.648	35.228	35.543	30.632	465,002
2022-03-17	35.438	35.648	35.333	35.385	30.496	824,243
2022-03-16	35.805	35.805	34.913	35.175	30.315	1,463,551
2022-03-15	36.225	36.225	35.490	35.648	30.723	1,436,474
2022-03-14	35.595	36.173	35.385	36.120	31.130	2,425,897
2022-03-11	34.283	35.175	34.230	35.123	30.270	1,427,766
2022-03-10	34.125	34.335	33.810	34.283	29.546	1,023,137
2022-03-09	33.495	33.863	33.128	33.600	28.958	1,092,127
2022-03-08	34.440	34.440	33.075	33.285	28.687	1,914,578
2022-03-07	35.543	35.543	34.545	34.703	29.908	1,386,661
2022-03-04	36.225	36.225	35.595	35.648	30.723	1,247,654
2022-03-03	36.068	36.330	35.805	36.225	31.220	2,383,096
2022-03-02	35.333	35.963	35.280	35.753	30.813	1,939,444
2022-03-01	34.755	35.175	34.598	35.123	30.270	730,025
2022-02-25	34.650	34.808	34.388	34.388	29.637	1,040,447
2022-02-24	35.333	35.333	34.440	34.545	29.773	1,275,152
2022-02-23	35.333	35.543	35.280	35.385	30.496	585,432
2022-02-22	35.858	36.015	35.333	35.385	30.496	783,671
2022-02-21	35.543	36.015	35.543	35.858	30.904	638,741
2022-02-18	35.700	35.805	35.490	35.648	30.723	652,800
2022-02-17	35.700	35.963	35.648	35.805	30.858	663,608

← NewerPage 19 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.