Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	18.650	18.850	18.350	18.600	18.600	858,033
2024-11-01	17.900	18.650	17.700	18.650	18.650	1,443,552
2024-10-30	18.400	18.550	18.100	18.150	18.150	1,005,253
2024-10-29	19.050	19.050	18.100	18.150	18.150	2,592,533
2024-10-28	18.750	19.000	18.450	18.950	18.950	1,821,585
2024-10-25	18.550	18.750	18.450	18.650	18.650	909,741
2024-10-24	18.750	19.000	18.550	18.550	18.550	1,299,302
2024-10-23	18.700	19.150	18.700	18.750	18.750	1,766,308
2024-10-22	18.800	18.800	18.400	18.650	18.650	1,535,384
2024-10-21	18.950	19.050	18.600	18.900	18.900	1,592,166
2024-10-18	18.650	19.000	18.400	18.850	18.850	2,139,307
2024-10-17	18.250	18.800	18.250	18.650	18.650	1,830,624
2024-10-16	18.450	18.900	18.100	18.200	18.200	2,386,304
2024-10-15	19.000	19.050	18.400	18.400	18.400	2,424,968
2024-10-14	18.550	19.100	18.500	19.000	19.000	1,877,472
2024-10-11	19.000	19.250	18.600	18.600	18.600	3,522,445
2024-10-09	19.900	20.000	18.450	18.650	18.650	9,561,060
2024-10-08	21.350	21.500	20.000	20.000	20.000	7,160,806
2024-10-07	21.700	21.700	20.600	21.600	21.600	7,227,436
2024-10-04	21.400	22.350	21.100	21.400	21.400	6,280,698
2024-10-01	21.500	21.700	20.900	21.700	21.700	6,455,330
2024-09-30	22.800	22.900	20.900	21.700	21.700	32,150,105
2024-09-27	19.900	21.600	19.700	21.600	21.600	14,350,791
2024-09-26	20.000	20.200	19.350	19.650	19.650	4,043,870
2024-09-25	18.900	19.750	18.900	19.750	19.750	4,438,510
2024-09-24	18.700	19.000	18.400	18.900	18.900	2,333,484
2024-09-23	19.450	19.550	18.800	18.850	18.850	2,861,387
2024-09-20	19.300	19.500	18.900	19.350	19.350	4,134,163
2024-09-19	19.600	19.900	19.050	19.350	19.350	5,526,673
2024-09-18	19.550	20.400	19.450	19.600	19.600	8,146,468
2024-09-16	19.350	20.450	19.250	19.500	19.500	8,631,980
2024-09-13	18.500	19.300	18.250	19.200	19.200	7,356,376
2024-09-12	18.200	18.500	17.800	18.500	18.500	3,612,863
2024-09-11	16.650	18.100	16.300	17.800	17.800	2,934,385
2024-09-10	16.400	16.850	16.350	16.500	16.500	1,565,525
2024-09-09	16.050	16.600	15.800	16.500	16.500	2,119,566
2024-09-06	16.100	16.100	15.700	16.000	16.000	819,143
2024-09-05	16.450	16.550	15.900	15.950	15.950	1,467,424
2024-09-04	16.600	16.850	16.300	16.350	16.350	1,854,839
2024-09-03	17.900	17.950	17.350	17.400	17.400	1,011,989
2024-09-02	18.450	18.500	17.850	17.850	17.850	894,920
2024-08-30	18.500	18.600	18.200	18.200	18.200	1,352,538
2024-08-29	17.900	18.700	17.800	18.400	18.400	5,014,809
2024-08-28	18.100	18.200	17.750	18.050	18.050	1,228,037
2024-08-27	17.950	18.100	17.650	18.100	18.100	1,384,246
2024-08-26	18.250	18.800	17.900	17.900	17.900	3,331,762
2024-08-23	18.350	18.600	17.850	18.100	18.100	4,578,566
2024-08-22	17.150	18.350	17.100	18.150	18.150	5,145,518
2024-08-21	17.150	17.400	17.000	17.250	17.250	1,475,246
2024-08-20	17.450	17.700	17.100	17.150	17.150	876,102
2024-08-19	17.300	17.550	17.150	17.450	17.450	647,148
2024-08-16	17.400	17.700	17.150	17.300	17.300	1,064,817
2024-08-15	17.450	17.450	17.150	17.200	17.200	643,141
2024-08-14	17.050	17.650	17.050	17.450	17.450	1,091,782
2024-08-13	17.000	17.250	16.600	17.200	17.200	1,343,341
2024-08-12	16.500	17.050	16.200	16.950	16.950	1,889,180
2024-08-09	16.200	16.450	16.100	16.250	16.250	1,098,361
2024-08-08	16.000	16.200	15.750	16.050	16.050	2,154,682
2024-08-07	15.800	16.450	15.650	16.150	16.150	1,851,451
2024-08-06	16.300	16.300	15.100	16.050	16.050	2,402,527

← NewerPage 9 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.