Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	25.596	25.647	24.720	25.647	24.900	1,903,425
2022-05-16	21.836	23.330	21.527	23.330	22.650	1,231,677
2022-05-13	22.351	22.351	20.497	21.218	20.600	1,235,243
2022-05-12	22.454	22.866	21.991	21.991	21.350	696,917
2022-05-11	22.454	22.763	21.991	22.763	22.100	540,878
2022-05-10	21.527	22.609	21.527	22.609	21.950	821,590
2022-05-09	22.042	22.197	21.630	21.939	21.300	548,714
2022-05-06	21.527	22.248	21.527	22.248	21.600	693,767
2022-05-05	21.630	22.300	21.270	22.197	21.550	1,554,385
2022-05-04	22.094	22.094	20.961	21.167	20.550	2,229,732
2022-05-03	22.197	23.587	21.939	21.939	21.300	2,027,900
2022-04-29	25.853	26.214	23.330	23.948	23.250	18,868,147
2022-04-28	22.506	24.823	22.403	24.823	24.100	18,271,013
2022-04-27	20.806	23.587	20.652	22.609	21.950	17,379,681
2022-04-26	21.630	22.094	19.725	22.094	21.450	9,736,376
2022-04-25	19.364	20.497	18.025	20.085	19.500	3,190,855
2022-04-22	17.613	18.849	17.613	18.849	18.300	3,688,674
2022-04-21	16.635	17.150	15.811	17.150	16.650	2,731,088
2022-04-20	15.244	15.759	14.832	15.605	15.150	1,759,255
2022-04-19	15.862	16.738	15.090	15.090	14.650	2,413,443
2022-04-18	15.862	17.201	15.862	16.738	16.250	2,688,536
2022-04-15	15.244	16.377	15.244	15.656	15.200	1,618,494
2022-04-14	15.296	15.965	14.935	15.399	14.950	1,777,446
2022-04-13	15.244	15.450	14.884	15.347	14.900	1,858,341
2022-04-12	16.480	16.480	13.905	15.965	15.500	4,207,499
2022-04-11	14.935	15.399	14.832	15.399	14.950	3,264,710
2022-04-08	13.545	14.008	13.390	14.008	13.600	8,613,824
2022-04-07	11.588	12.772	11.588	12.772	12.400	10,118,133
2022-04-06	12.515	12.669	11.536	11.639	11.300	7,303,721
2022-04-01	10.970	11.536	10.918	11.536	11.200	2,833,944
2022-03-31	9.589	10.506	9.589	10.506	10.200	3,506,639
2022-03-30	9.280	9.754	9.280	9.579	9.300	387,846
2022-03-29	9.146	9.270	9.146	9.219	8.950	104,653
2022-03-28	9.167	9.188	9.085	9.116	8.850	79,975
2022-03-25	9.126	9.208	9.074	9.167	8.900	205,904
2022-03-24	9.054	9.116	9.013	9.013	8.750	125,426
2022-03-23	8.868	9.054	8.868	9.054	8.790	32,521
2022-03-22	8.951	8.951	8.889	8.951	8.690	22,515
2022-03-21	8.817	9.105	8.734	8.951	8.690	88,934
2022-03-18	8.765	8.858	8.765	8.817	8.560	6,650
2022-03-17	8.796	8.910	8.734	8.765	8.510	104,845
2022-03-16	8.704	8.755	8.631	8.704	8.450	120,049
2022-03-15	8.549	8.601	8.528	8.580	8.330	66,676
2022-03-14	8.693	8.693	8.570	8.642	8.390	81,522
2022-03-11	8.652	8.704	8.652	8.693	8.440	58,579
2022-03-10	8.631	8.704	8.631	8.704	8.450	43,391
2022-03-09	8.467	8.631	8.467	8.559	8.310	66,688
2022-03-08	8.683	8.683	8.446	8.456	8.210	119,941
2022-03-07	8.755	8.807	8.549	8.601	8.350	163,974
2022-03-04	8.755	8.807	8.724	8.755	8.500	27,193
2022-03-03	8.786	8.807	8.704	8.755	8.500	109,541
2022-03-02	8.817	8.817	8.755	8.755	8.500	109,324
2022-03-01	8.817	8.889	8.807	8.807	8.550	80,003
2022-02-25	8.858	8.858	8.776	8.776	8.520	68,721
2022-02-24	8.971	8.971	8.817	8.817	8.560	70,735
2022-02-23	8.982	9.064	8.951	8.992	8.730	42,293
2022-02-22	9.033	9.033	8.930	8.971	8.710	100,589
2022-02-21	9.105	9.105	9.023	9.095	8.830	59,760
2022-02-18	9.074	9.116	9.064	9.105	8.840	44,719
2022-02-17	9.085	9.157	9.074	9.085	8.820	39,725

← NewerPage 19 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.