Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.490	35.648	35.438	35.648	30.723	627,497
2022-02-15	35.805	35.805	35.280	35.385	30.496	395,590
2022-02-14	35.753	36.540	35.438	35.490	30.587	1,094,974
2022-02-11	35.700	35.963	35.700	35.805	30.858	550,067
2022-02-10	35.858	35.963	35.700	35.910	30.949	712,336
2022-02-09	35.490	35.858	35.438	35.805	30.858	607,946
2022-02-08	35.753	35.805	34.650	35.648	30.723	714,243
2022-02-07	34.808	35.805	34.808	35.700	30.768	1,191,868
2022-01-26	34.650	34.703	34.493	34.598	29.818	568,448
2022-01-25	34.913	34.913	34.440	34.493	29.727	669,373
2022-01-24	34.755	35.018	34.388	34.913	30.089	870,651
2022-01-21	35.228	35.385	34.965	34.965	30.135	816,792
2022-01-20	35.490	35.490	35.175	35.228	30.361	381,327
2022-01-19	35.280	35.805	35.123	35.228	30.361	738,579
2022-01-18	35.070	35.438	35.070	35.175	30.315	566,224
2022-01-17	35.385	35.385	35.070	35.228	30.361	536,165
2022-01-14	35.700	35.700	35.228	35.385	30.496	807,581
2022-01-13	35.700	36.068	35.700	35.805	30.858	624,494
2022-01-12	35.753	35.858	35.385	35.595	30.677	698,689
2022-01-11	35.805	35.910	35.490	35.490	30.587	893,588
2022-01-10	36.173	36.173	35.753	35.805	30.858	1,094,106
2022-01-07	35.963	37.380	35.910	36.278	31.266	3,724,203
2022-01-06	35.805	36.068	35.700	35.858	30.904	575,617
2022-01-05	35.910	36.015	35.700	35.805	30.858	519,459
2022-01-04	36.068	36.120	35.753	35.910	30.949	741,672
2022-01-03	36.435	36.435	35.910	36.015	31.039	701,430
2021-12-30	36.435	36.540	36.068	36.278	31.266	934,845
2021-12-29	35.648	36.383	35.595	36.330	31.311	2,103,042
2021-12-28	35.595	35.648	35.490	35.543	30.632	528,026
2021-12-27	35.753	35.753	35.490	35.543	30.632	428,314
2021-12-24	35.753	36.015	35.595	35.648	30.723	743,146
2021-12-23	35.805	35.805	35.490	35.595	30.677	553,273
2021-12-22	35.438	35.753	35.333	35.595	30.677	985,234
2021-12-21	35.123	35.333	35.018	35.333	30.451	556,465
2021-12-20	35.070	35.333	34.913	35.123	30.270	571,189
2021-12-17	35.018	35.228	35.018	35.070	30.225	746,530
2021-12-16	35.070	35.228	34.965	35.018	30.180	846,022
2021-12-15	35.333	35.333	35.018	35.018	30.180	720,184
2021-12-14	35.543	35.700	35.123	35.175	30.315	1,308,998
2021-12-13	35.595	35.700	35.438	35.543	30.632	705,930
2021-12-10	35.805	35.805	35.490	35.595	30.677	894,657
2021-12-09	36.015	36.068	35.805	35.805	30.858	664,758
2021-12-08	36.120	36.120	35.910	35.963	30.994	986,061
2021-12-07	35.910	36.015	35.648	35.700	30.768	1,114,010
2021-12-06	35.543	35.648	35.333	35.490	30.587	594,628
2021-12-03	35.333	35.648	35.333	35.543	30.632	703,888
2021-12-02	35.648	35.700	35.175	35.333	30.451	1,201,170
2021-12-01	35.333	35.648	35.123	35.595	30.677	1,005,710
2021-11-30	36.068	36.068	35.543	35.648	30.723	1,161,720
2021-11-29	35.700	35.805	34.913	35.700	30.768	1,922,300
2021-11-26	37.328	37.328	36.278	36.383	31.356	2,083,228
2021-11-25	37.748	37.800	37.275	37.328	32.171	1,795,320
2021-11-24	37.013	37.433	37.013	37.275	32.125	2,126,411
2021-11-23	36.908	37.223	36.750	36.855	31.763	1,761,421
2021-11-22	36.750	36.855	36.330	36.803	31.718	1,045,535
2021-11-19	36.698	37.118	36.383	36.435	31.401	1,330,126
2021-11-18	36.173	36.435	36.015	36.435	31.401	1,111,412
2021-11-17	36.225	36.225	36.068	36.173	31.175	1,193,623
2021-11-16	36.488	36.645	36.225	36.225	31.220	1,575,306
2021-11-15	37.170	37.170	36.435	36.488	31.447	1,828,732

← NewerPage 20 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.