Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	12.900	13.300	12.900	13.250	13.250	661,703
2025-02-05	13.000	13.100	12.750	12.850	12.850	552,538
2025-02-04	13.400	13.400	12.800	12.850	12.850	901,927
2025-02-03	13.300	13.550	12.950	13.200	13.200	805,000
2025-01-22	13.300	13.350	13.050	13.300	13.300	999,843
2025-01-21	13.450	13.550	13.250	13.300	13.300	549,901
2025-01-20	13.450	13.500	13.100	13.500	13.500	920,013
2025-01-17	13.200	13.600	13.100	13.450	13.450	1,456,652
2025-01-16	13.550	13.700	13.100	13.150	13.150	1,668,315
2025-01-15	12.900	13.800	12.900	13.350	13.350	4,064,728
2025-01-14	12.950	13.250	12.800	13.000	13.000	1,619,075
2025-01-13	12.900	13.200	12.500	12.750	12.750	1,985,762
2025-01-10	12.700	12.900	12.600	12.600	12.600	623,443
2025-01-09	13.100	13.150	12.650	12.750	12.750	1,601,469
2025-01-08	13.300	13.350	13.100	13.200	13.200	809,193
2025-01-07	13.850	13.850	13.200	13.250	13.250	1,452,729
2025-01-06	13.550	14.100	13.200	13.850	13.850	1,600,890
2025-01-03	13.400	13.800	13.200	13.300	13.300	744,848
2025-01-02	13.700	13.700	13.400	13.400	13.400	934,817
2024-12-31	13.700	13.850	13.600	13.700	13.700	1,043,209
2024-12-30	14.450	14.450	13.750	13.800	13.800	1,463,779
2024-12-27	14.500	14.500	14.300	14.450	14.450	857,007
2024-12-26	14.600	14.750	14.450	14.500	14.500	554,887
2024-12-25	14.600	14.600	14.400	14.450	14.450	588,786
2024-12-24	14.400	14.800	14.350	14.450	14.450	568,608
2024-12-23	14.350	14.750	14.350	14.400	14.400	639,266
2024-12-20	14.900	14.950	14.300	14.400	14.400	1,783,544
2024-12-19	15.050	15.150	14.800	15.000	15.000	994,182
2024-12-18	15.050	15.700	14.900	15.200	15.200	1,079,521
2024-12-17	15.050	15.250	15.050	15.050	15.050	486,609
2024-12-16	15.250	15.450	14.800	15.050	15.050	1,158,833
2024-12-13	15.600	15.600	15.100	15.250	15.250	1,696,308
2024-12-12	15.850	16.050	15.650	15.700	15.700	523,581
2024-12-11	16.200	16.200	15.650	15.850	15.850	945,080
2024-12-10	16.200	16.700	16.050	16.100	16.100	1,228,191
2024-12-09	15.800	16.350	15.550	16.200	16.200	1,861,071
2024-12-06	15.600	15.900	15.600	15.750	15.750	806,232
2024-12-05	15.950	15.950	15.700	15.750	15.750	540,039
2024-12-04	16.000	16.050	15.850	15.850	15.850	437,384
2024-12-03	16.150	16.250	15.750	16.000	16.000	604,924
2024-12-02	16.300	16.400	15.800	16.000	16.000	913,589
2024-11-29	16.100	16.250	15.800	16.150	16.150	605,393
2024-11-28	16.000	16.200	15.800	16.000	16.000	966,261
2024-11-27	16.350	16.400	16.150	16.150	16.150	824,529
2024-11-26	16.650	16.800	16.250	16.350	16.350	1,135,779
2024-11-25	16.400	16.700	16.350	16.550	16.550	877,938
2024-11-22	16.500	16.650	16.200	16.200	16.200	1,348,116
2024-11-21	16.550	16.550	16.300	16.350	16.350	1,189,373
2024-11-20	16.800	16.850	16.500	16.500	16.500	581,428
2024-11-19	17.000	17.050	16.650	16.750	16.750	1,242,069
2024-11-18	16.800	17.250	16.700	16.900	16.900	1,152,400
2024-11-15	16.600	17.100	16.600	16.700	16.700	1,476,058
2024-11-14	16.950	17.050	16.450	16.450	16.450	1,346,206
2024-11-13	17.150	17.150	16.750	16.900	16.900	2,006,043
2024-11-12	17.300	17.550	17.000	17.150	17.150	2,461,380
2024-11-11	18.250	18.350	17.700	17.700	17.700	2,393,158
2024-11-08	19.250	19.350	18.250	18.250	18.250	2,815,980
2024-11-07	18.550	19.650	18.550	19.150	19.150	4,216,133
2024-11-06	18.700	18.800	18.400	18.550	18.550	693,145
2024-11-05	18.700	18.700	18.450	18.550	18.550	491,400

← NewerPage 8 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.