Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.136	9.157	9.064	9.157	8.890	71,224
2022-02-15	9.167	9.198	9.126	9.126	8.860	77,775
2022-02-14	9.167	9.260	9.167	9.167	8.900	10,558
2022-02-11	9.219	9.260	9.177	9.260	8.990	18,598
2022-02-10	9.219	9.342	9.219	9.270	9.000	83,793
2022-02-09	9.280	9.322	9.249	9.249	8.980	56,021
2022-02-08	9.095	9.280	9.095	9.249	8.980	63,982
2022-02-07	9.023	9.146	9.023	9.116	8.850	64,948
2022-01-26	8.899	9.023	8.858	9.013	8.750	106,169
2022-01-25	9.023	9.023	8.848	8.889	8.630	64,939
2022-01-24	8.971	9.043	8.910	9.023	8.760	38,826
2022-01-21	9.167	9.167	8.961	9.105	8.840	57,202
2022-01-20	9.239	9.239	9.157	9.239	8.970	25,395
2022-01-19	9.198	9.208	9.105	9.198	8.930	68,674
2022-01-18	9.146	9.260	9.146	9.208	8.940	49,839
2022-01-17	9.116	9.219	9.105	9.219	8.950	40,334
2022-01-14	9.219	9.219	9.116	9.219	8.950	37,269
2022-01-13	9.301	9.322	9.229	9.322	9.050	56,371
2022-01-12	9.260	9.352	9.219	9.301	9.030	81,410
2022-01-11	9.291	9.332	9.177	9.291	9.020	111,986
2022-01-10	9.373	9.373	9.291	9.352	9.080	57,958
2022-01-07	9.445	9.445	9.322	9.394	9.120	74,461
2022-01-06	9.445	9.445	9.322	9.435	9.160	63,113
2022-01-05	9.445	9.445	9.322	9.445	9.170	54,302
2022-01-04	9.352	9.569	9.291	9.445	9.170	168,385
2022-01-03	9.167	9.260	9.146	9.260	8.990	65,277
2021-12-30	9.157	9.219	9.064	9.167	8.900	231,209
2021-12-29	9.167	9.167	9.105	9.116	8.850	227,172
2021-12-28	9.136	9.188	9.116	9.188	8.920	130,662
2021-12-27	9.188	9.208	9.167	9.188	8.920	47,932
2021-12-24	9.270	9.270	9.167	9.188	8.920	60,249
2021-12-23	9.291	9.342	9.249	9.249	8.980	129,031
2021-12-22	9.589	9.589	9.301	9.301	9.030	219,335
2021-12-21	9.610	9.610	9.538	9.589	9.310	37,403
2021-12-20	9.497	9.661	9.497	9.631	9.350	276,970
2021-12-17	9.414	9.538	9.414	9.497	9.220	172,959
2021-12-16	9.383	9.476	9.363	9.414	9.140	103,879
2021-12-15	9.270	9.558	9.260	9.445	9.170	184,944
2021-12-14	9.291	9.363	9.270	9.270	9.000	83,800
2021-12-13	9.239	9.394	9.219	9.342	9.070	163,863
2021-12-10	9.157	9.373	9.116	9.249	8.980	240,355
2021-12-09	9.146	9.167	9.085	9.116	8.850	87,464
2021-12-08	9.136	9.136	9.023	9.105	8.840	119,634
2021-12-07	9.013	9.064	9.002	9.043	8.780	37,623
2021-12-06	9.013	9.095	9.013	9.064	8.800	30,712
2021-12-03	9.002	9.064	8.992	9.043	8.780	45,428
2021-12-02	9.002	9.064	8.940	9.033	8.770	71,889
2021-12-01	8.940	9.116	8.940	9.013	8.750	63,266
2021-11-30	8.910	8.961	8.889	8.930	8.670	30,723
2021-11-29	8.807	8.889	8.796	8.868	8.610	56,137
2021-11-26	8.930	8.930	8.807	8.868	8.610	107,851
2021-11-25	8.940	8.951	8.879	8.920	8.660	76,918
2021-11-24	8.951	8.951	8.899	8.930	8.670	43,159
2021-11-23	8.889	8.971	8.817	8.940	8.680	82,676
2021-11-22	8.899	8.899	8.858	8.868	8.610	74,907
2021-11-19	8.910	8.940	8.858	8.889	8.630	38,830
2021-11-18	8.889	8.930	8.879	8.930	8.670	14,164
2021-11-17	8.899	8.920	8.879	8.879	8.620	44,569
2021-11-16	8.889	8.920	8.858	8.899	8.640	70,688
2021-11-15	8.910	8.930	8.868	8.868	8.610	71,035

← NewerPage 20 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.