Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.167	22.866	21.167	22.866	22.200	3,327,723
2022-08-09	20.858	21.579	20.549	20.806	20.200	1,468,332
2022-08-08	20.961	21.167	19.725	20.858	20.250	2,031,847
2022-08-05	20.600	21.321	20.446	20.755	20.150	2,204,036
2022-08-04	21.785	22.454	19.673	20.137	19.550	4,464,753
2022-08-03	21.733	23.433	21.682	21.733	21.100	6,056,147
2022-08-02	22.815	22.815	21.218	21.424	20.800	2,684,157
2022-08-01	23.175	23.175	22.454	22.815	22.150	4,443,933
2022-07-29	22.763	23.690	22.403	23.278	22.600	18,660,941
2022-07-28	20.600	21.939	20.343	21.939	21.300	12,806,339
2022-07-27	18.540	19.982	18.180	19.982	19.400	4,263,190
2022-07-26	19.055	19.055	18.077	18.180	17.650	854,032
2022-07-25	18.952	19.261	18.798	18.952	18.400	622,207
2022-07-22	19.416	19.879	18.695	18.849	18.300	1,484,523
2022-07-21	19.210	19.673	18.849	19.673	19.100	839,739
2022-07-20	19.776	19.828	19.107	19.107	18.550	1,030,599
2022-07-19	19.055	19.467	18.901	19.158	18.600	890,266
2022-07-18	18.901	19.313	18.849	19.055	18.500	1,043,918
2022-07-15	19.313	19.467	18.437	18.643	18.100	1,606,029
2022-07-14	19.364	19.776	18.128	19.055	18.500	4,476,169
2022-07-13	19.055	19.570	18.489	19.570	19.000	4,704,706
2022-07-12	19.570	19.673	17.819	17.819	17.300	2,012,059
2022-07-11	19.364	20.497	19.004	19.467	18.900	2,630,770
2022-07-08	19.158	19.879	18.746	19.210	18.650	1,937,265
2022-07-07	19.570	19.570	18.334	19.055	18.500	1,747,403
2022-07-06	20.188	20.343	18.540	18.540	18.000	2,873,280
2022-07-05	21.939	22.351	20.394	20.394	19.800	8,174,703
2022-07-04	19.004	20.703	19.004	20.703	20.100	2,308,658
2022-07-01	20.137	20.806	18.746	18.849	18.300	2,138,569
2022-06-30	21.167	21.424	19.725	19.931	19.350	1,786,871
2022-06-29	20.600	21.424	20.291	21.167	20.550	2,105,817
2022-06-28	22.248	22.248	21.115	21.167	20.550	1,661,622
2022-06-27	21.888	23.227	21.476	21.991	21.350	3,704,163
2022-06-24	21.888	22.815	21.321	21.373	20.750	2,346,265
2022-06-23	21.630	22.609	20.858	21.888	21.250	4,840,866
2022-06-22	24.102	24.411	21.991	21.991	21.350	6,830,293
2022-06-21	22.969	24.411	22.454	24.411	23.700	9,794,325
2022-06-20	24.463	24.514	22.197	22.197	21.550	3,651,559
2022-06-17	25.338	25.493	23.948	24.463	23.750	3,176,123
2022-06-16	27.089	27.862	24.308	25.338	24.600	5,377,976
2022-06-15	28.840	29.664	26.317	26.317	25.550	6,915,182
2022-06-14	29.046	29.716	27.141	27.707	26.900	7,567,686
2022-06-13	32.445	32.960	30.128	30.128	29.250	5,239,370
2022-06-10	37.595	38.574	33.475	33.475	32.500	11,814,090
2022-06-09	33.166	37.183	33.166	37.183	36.100	1,662,414
2022-06-08	34.351	34.351	32.960	33.836	32.850	700,985
2022-06-07	32.960	33.836	32.651	33.836	32.850	724,845
2022-06-06	33.424	34.093	32.548	32.548	31.600	985,338
2022-06-02	32.600	33.012	32.600	32.600	31.650	576,613
2022-06-01	31.930	32.857	31.724	32.806	31.850	695,078
2022-05-31	31.158	31.982	30.591	31.930	31.000	748,668
2022-05-30	30.591	31.003	30.540	31.003	30.100	809,241
2022-05-27	28.943	30.179	28.943	30.128	29.250	945,555
2022-05-26	27.810	28.892	27.810	28.840	28.000	1,480,208
2022-05-25	28.531	28.737	27.295	28.737	27.900	2,868,659
2022-05-24	30.385	31.364	28.789	28.995	28.150	2,049,515
2022-05-23	30.797	34.351	29.767	31.518	30.600	33,144,797
2022-05-20	33.681	34.042	31.055	31.261	30.350	40,761,101
2022-05-19	29.767	30.952	28.943	30.952	30.050	25,659,767
2022-05-18	25.647	28.171	25.647	28.171	27.350	11,699,090

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.