Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	11.900	11.900	11.550	11.700	11.700	1,044,485
2025-07-30	11.350	12.150	11.350	11.900	11.900	2,650,733
2025-07-29	11.550	11.750	11.300	11.350	11.350	892,538
2025-07-28	11.250	11.650	11.200	11.500	11.500	1,103,709
2025-07-25	11.400	11.750	11.300	11.300	11.300	1,296,862
2025-07-24	11.600	11.600	11.250	11.400	11.400	896,946
2025-07-23	10.950	11.700	10.950	11.650	11.450	1,793,066
2025-07-22	11.050	11.150	10.800	10.900	10.713	906,690
2025-07-21	10.900	11.150	10.900	11.000	10.811	680,599
2025-07-18	10.950	11.050	10.900	10.900	10.713	1,097,005
2025-07-17	10.550	11.000	10.550	10.850	10.850	1,000,162
2025-07-16	10.400	10.600	10.350	10.500	10.500	488,486
2025-07-15	10.300	11.000	10.300	10.500	10.500	1,829,948
2025-07-14	10.000	10.400	10.000	10.300	10.300	608,696
2025-07-11	9.980	10.100	9.940	10.000	10.000	228,473
2025-07-10	10.000	10.000	9.960	9.990	9.990	551,631
2025-07-09	10.050	10.100	9.990	10.050	10.050	489,516
2025-07-08	10.250	10.250	9.980	10.050	10.050	312,325
2025-07-07	10.250	10.250	10.100	10.150	10.150	204,121
2025-07-04	10.550	10.550	10.250	10.300	10.300	262,965
2025-07-03	10.300	10.450	10.300	10.450	10.450	358,105
2025-07-02	10.350	10.350	10.200	10.250	10.250	231,913
2025-07-01	10.100	10.350	10.100	10.250	10.250	245,343
2025-06-30	10.350	10.350	10.050	10.100	10.100	348,233
2025-06-27	10.450	10.550	10.300	10.300	10.300	335,960
2025-06-26	10.300	10.600	10.300	10.300	10.300	948,439
2025-06-25	10.300	10.350	10.000	10.250	10.250	422,529
2025-06-24	10.100	10.300	10.100	10.200	10.200	726,277
2025-06-23	10.150	10.150	9.900	10.100	10.100	738,487
2025-06-20	10.200	10.250	10.050	10.150	10.150	641,700
2025-06-19	10.400	10.400	10.100	10.150	10.150	697,893
2025-06-18	10.600	10.650	10.400	10.450	10.450	274,436
2025-06-17	10.700	10.700	10.350	10.500	10.500	705,833
2025-06-16	10.500	10.900	10.400	10.700	10.700	611,926
2025-06-13	10.600	10.650	10.400	10.500	10.500	646,468
2025-06-12	10.750	10.900	10.650	10.700	10.700	285,771
2025-06-11	10.850	10.850	10.600	10.750	10.750	487,262
2025-06-10	10.850	11.100	10.800	10.800	10.800	337,146
2025-06-09	11.300	11.300	10.800	10.850	10.850	633,772
2025-06-06	11.150	11.250	11.100	11.200	11.200	255,933
2025-06-05	11.100	11.300	11.100	11.100	11.100	162,058
2025-06-04	11.250	11.300	11.100	11.100	11.100	346,526
2025-06-03	11.250	11.300	11.050	11.050	11.050	336,256
2025-06-02	11.550	11.550	11.100	11.200	11.200	449,882
2025-05-29	11.800	11.900	11.600	11.700	11.700	435,093
2025-05-28	12.000	12.150	11.700	11.750	11.750	319,043
2025-05-27	11.850	12.200	11.850	11.900	11.900	443,297
2025-05-26	11.750	11.900	11.700	11.850	11.850	387,239
2025-05-23	11.800	11.950	11.750	11.750	11.750	229,687
2025-05-22	11.900	11.900	11.800	11.850	11.850	256,222
2025-05-21	12.100	12.100	11.850	12.000	12.000	191,138
2025-05-20	11.950	12.000	11.850	12.000	12.000	204,213
2025-05-19	11.900	12.000	11.800	11.850	11.850	465,416
2025-05-16	12.100	12.150	12.000	12.000	12.000	456,401
2025-05-15	12.350	12.350	12.000	12.050	12.050	759,058
2025-05-14	12.350	12.900	12.300	12.350	12.350	660,348
2025-05-13	12.450	12.450	12.200	12.300	12.300	462,961
2025-05-12	12.350	12.450	12.300	12.400	12.400	291,272
2025-05-09	12.100	12.250	11.850	12.200	12.200	848,018
2025-05-08	12.250	12.300	12.100	12.150	12.150	269,308

← NewerPage 6 of 21 · 1,222 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.