Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	12.400	12.450	12.200	12.200	12.200	234,943
2025-05-06	12.400	12.500	12.250	12.300	12.300	278,987
2025-05-05	12.150	12.550	12.100	12.400	12.400	894,945
2025-05-02	11.900	12.150	11.850	12.150	12.150	367,621
2025-04-30	12.050	12.050	11.850	12.000	12.000	303,220
2025-04-29	11.850	12.100	11.750	12.100	12.100	352,396
2025-04-28	11.750	11.900	11.600	11.850	11.850	235,576
2025-04-25	11.700	11.700	11.550	11.700	11.700	220,992
2025-04-24	12.000	12.050	11.500	11.500	11.500	495,895
2025-04-23	11.550	11.850	11.550	11.850	11.850	463,061
2025-04-22	11.050	11.650	11.050	11.450	11.450	507,022
2025-04-21	11.450	11.450	11.200	11.200	11.200	373,697
2025-04-18	11.400	11.600	11.400	11.600	11.600	285,241
2025-04-17	11.350	11.500	11.250	11.400	11.400	452,428
2025-04-16	11.550	11.600	11.350	11.500	11.500	585,083
2025-04-15	11.350	11.750	11.350	11.700	11.700	657,271
2025-04-14	11.300	11.500	11.150	11.350	11.350	1,070,369
2025-04-11	10.650	11.150	10.350	11.100	11.100	1,357,999
2025-04-10	10.900	10.950	10.600	10.950	10.950	787,219
2025-04-09	10.700	10.750	9.900	9.960	9.960	3,628,787
2025-04-08	10.800	11.200	10.800	11.000	11.000	3,160,969
2025-04-07	12.000	12.000	12.000	12.000	12.000	313,471
2025-04-02	13.150	13.350	12.950	13.300	13.300	499,167
2025-04-01	12.950	13.500	12.900	13.200	13.200	743,721
2025-03-31	13.100	13.100	12.800	12.900	12.900	1,282,149
2025-03-28	13.850	13.900	13.450	13.500	13.500	1,449,181
2025-03-27	13.900	14.050	13.750	13.850	13.850	627,654
2025-03-26	13.900	14.000	13.850	13.900	13.900	412,130
2025-03-25	14.100	14.150	13.850	13.900	13.900	628,187
2025-03-24	14.200	14.200	13.950	14.000	14.000	546,218
2025-03-21	14.600	14.600	14.050	14.100	14.100	1,002,854
2025-03-20	14.450	14.550	14.350	14.500	14.500	584,320
2025-03-19	14.500	14.550	14.150	14.250	14.250	731,103
2025-03-18	14.550	14.800	14.400	14.450	14.450	1,296,841
2025-03-17	14.400	14.700	14.350	14.650	14.650	1,208,909
2025-03-14	14.150	14.600	14.150	14.550	14.550	2,435,902
2025-03-13	14.600	14.650	13.800	14.000	14.000	2,183,442
2025-03-12	15.100	15.200	14.450	14.450	14.450	2,296,488
2025-03-11	15.500	15.500	14.650	14.900	14.900	6,683,542
2025-03-10	14.150	15.500	14.100	15.500	15.500	4,417,991
2025-03-07	14.150	14.300	14.050	14.100	14.100	495,942
2025-03-06	14.550	14.550	14.150	14.150	14.150	781,236
2025-03-05	14.100	14.600	13.950	14.550	14.550	1,276,127
2025-03-04	13.900	14.200	13.700	14.100	14.100	1,001,880
2025-03-03	14.200	14.200	13.950	14.100	14.100	702,438
2025-02-27	14.350	14.600	14.300	14.300	14.300	874,653
2025-02-26	14.800	14.850	14.250	14.350	14.350	1,994,780
2025-02-25	14.100	14.650	13.950	14.500	14.500	1,741,417
2025-02-24	14.050	14.250	13.950	14.100	14.100	735,982
2025-02-21	13.950	14.150	13.950	14.150	14.150	1,046,260
2025-02-20	13.950	14.200	13.750	13.950	13.950	1,003,238
2025-02-19	13.900	14.200	13.650	13.950	13.950	1,835,631
2025-02-18	14.100	14.100	13.800	13.900	13.900	570,707
2025-02-17	14.250	14.250	13.900	14.100	14.100	1,106,931
2025-02-14	13.950	14.300	13.700	14.200	14.200	1,657,466
2025-02-13	13.400	14.050	13.350	14.000	14.000	1,776,465
2025-02-12	13.200	13.700	13.200	13.350	13.350	1,566,775
2025-02-11	13.300	13.550	13.100	13.200	13.200	752,467
2025-02-10	12.950	13.500	12.900	13.300	13.300	1,108,065
2025-02-07	13.200	13.200	12.950	13.000	13.000	498,933

← NewerPage 7 of 21 · 1,216 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.