Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.900	15.950	14.800	14.800	14.800	8,589,210
2026-07-23	14.750	16.100	14.750	15.400	15.400	17,997,745
2026-07-22	14.600	15.150	14.600	14.800	14.650	3,216,632
2026-07-21	14.550	14.900	14.300	14.600	14.452	2,293,363
2026-07-20	14.850	14.900	14.350	14.550	14.403	2,797,406
2026-07-17	15.250	15.250	14.350	14.400	14.254	3,512,014
2026-07-16	14.950	15.350	14.900	15.150	15.150	2,497,789
2026-07-15	14.850	15.350	14.800	15.100	15.100	4,065,348
2026-07-14	15.450	15.800	14.900	15.000	15.000	9,201,150
2026-07-13	14.700	15.300	14.600	14.800	14.800	3,803,931
2026-07-10	14.550	14.550	14.550	14.550	14.550	0
2026-07-09	15.350	15.350	14.400	14.550	14.550	3,574,540
2026-07-08	15.250	15.650	14.750	14.850	14.850	4,792,725
2026-07-07	15.650	15.650	14.950	15.050	15.050	3,967,933
2026-07-06	16.600	16.600	15.400	15.600	15.600	16,625,626
2026-07-03	15.400	16.700	15.400	16.700	16.700	21,600,700
2026-07-02	14.550	15.250	14.400	15.200	15.200	4,442,997
2026-07-01	14.850	15.050	14.450	14.450	14.450	2,260,333
2026-06-30	14.400	14.800	14.300	14.700	14.700	2,064,378
2026-06-29	14.500	14.650	14.250	14.300	14.300	1,816,807
2026-06-26	14.700	14.700	14.350	14.450	14.450	2,110,995
2026-06-25	14.900	15.100	14.650	14.650	14.650	3,143,811
2026-06-24	14.300	15.000	14.100	15.000	15.000	3,579,440
2026-06-23	15.200	15.200	14.250	14.400	14.400	3,352,212
2026-06-22	14.900	15.250	14.750	15.050	15.050	3,881,315
2026-06-18	14.650	15.200	14.600	14.750	14.750	4,191,540
2026-06-17	14.400	14.650	14.250	14.500	14.500	3,984,057
2026-06-16	15.000	15.000	14.400	14.450	14.450	4,085,684
2026-06-15	15.000	15.000	14.700	14.750	14.750	4,830,710
2026-06-12	15.150	15.350	15.000	15.050	15.050	2,975,216
2026-06-11	15.450	15.550	15.000	15.150	15.150	3,003,668
2026-06-10	15.100	15.400	15.000	15.000	15.000	3,711,341
2026-06-09	15.250	15.550	15.000	15.200	15.200	4,098,500
2026-06-08	15.000	15.650	14.900	15.250	15.250	6,157,983
2026-06-05	16.950	17.250	16.150	16.350	16.350	5,218,210
2026-06-04	17.900	17.950	16.900	16.950	16.950	8,996,951
2026-06-03	16.750	18.100	16.550	17.700	17.700	14,010,333
2026-06-02	16.400	17.150	16.300	16.550	16.550	9,118,838
2026-06-01	15.850	16.300	15.550	16.200	16.200	5,894,611
2026-05-29	15.800	16.050	15.400	15.700	15.700	11,765,441
2026-05-28	15.000	16.250	14.500	16.250	16.250	12,940,581
2026-05-27	15.200	15.450	14.750	14.800	14.800	3,873,785
2026-05-26	15.450	15.850	15.150	15.200	15.200	3,404,124
2026-05-25	15.550	15.750	14.950	15.650	15.650	6,311,185
2026-05-22	15.350	15.800	15.250	15.750	15.750	4,313,045
2026-05-21	15.350	16.000	15.100	15.650	15.650	3,464,143
2026-05-20	15.500	15.800	15.250	15.550	15.550	3,646,230
2026-05-19	16.000	16.400	15.450	15.500	15.500	6,121,715
2026-05-18	16.500	17.200	16.400	16.500	16.500	16,262,972
2026-05-15	16.100	16.150	15.650	15.650	15.650	5,128,217
2026-05-14	16.250	16.250	15.950	16.100	16.100	4,127,915
2026-05-13	17.200	17.300	16.200	16.200	16.200	5,841,474
2026-05-12	16.750	16.900	16.450	16.650	16.650	3,931,963
2026-05-11	17.050	17.400	16.800	16.900	16.900	5,188,874
2026-05-08	17.700	17.850	16.750	16.850	16.850	7,646,035
2026-05-07	17.600	17.900	17.100	17.400	17.400	10,645,389
2026-05-06	18.600	18.800	18.150	18.250	18.250	11,895,771
2026-05-05	19.900	20.200	19.300	19.500	19.500	10,321,618
2026-05-04	19.700	19.750	18.850	19.200	19.200	16,157,348
2026-04-30	19.650	20.800	19.350	20.800	20.800	24,459,127

← NewerPage 2 of 3 · 126 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.