Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.700	20.250	18.850	18.950	18.950	9,469,205
2026-04-28	19.050	20.300	19.050	19.400	19.400	10,124,614
2026-04-27	20.100	20.250	19.000	19.000	19.000	13,191,414
2026-04-24	21.000	22.000	19.700	20.500	20.500	38,704,254
2026-04-23	19.050	20.450	17.950	20.450	20.450	29,504,778
2026-04-22	19.500	19.900	18.600	18.600	18.600	9,855,047
2026-04-21	19.050	19.450	18.500	19.100	19.100	10,081,028
2026-04-20	19.500	19.900	19.050	19.100	19.100	12,306,289
2026-04-17	21.150	21.600	19.450	19.600	19.600	15,336,301
2026-04-16	21.250	21.500	20.650	20.750	20.750	10,421,519
2026-04-15	22.500	22.500	21.050	21.250	21.250	17,175,120
2026-04-14	22.550	23.000	22.050	22.550	22.550	16,742,043
2026-04-13	24.100	24.800	23.200	23.500	23.500	26,091,408
2026-04-10	23.150	23.150	22.200	22.600	22.600	20,554,037
2026-04-09	23.850	25.200	22.900	23.450	23.450	42,703,262
2026-04-08	23.850	23.850	23.850	23.850	23.850	8,478,902
2026-04-07	26.250	27.000	25.000	26.500	26.500	83,884,628
2026-04-02	23.100	25.950	22.150	25.950	25.950	53,016,238
2026-04-01	22.000	24.100	21.000	23.600	23.600	54,316,338
2026-03-31	26.750	26.750	22.750	23.050	23.050	81,807,704
2026-03-30	24.350	24.350	24.350	24.350	24.350	4,518,127
2026-03-27	21.800	22.150	21.550	22.150	22.150	15,453,654
2026-03-26	19.200	20.150	19.050	20.150	20.150	11,833,318
2026-03-25	19.600	19.900	18.350	18.350	18.350	19,897,539
2026-03-24	19.500	21.450	18.250	20.000	20.000	47,704,836
2026-03-23	19.150	19.900	19.000	19.900	19.900	9,929,454
2026-03-20	18.850	18.850	18.000	18.100	18.100	46,381,083
2026-03-19	16.500	17.150	16.200	17.150	17.150	16,285,086
2026-03-18	15.500	16.100	15.300	15.600	15.600	6,272,649
2026-03-17	15.900	15.950	15.550	15.800	15.800	9,247,084
2026-03-16	15.400	16.800	15.400	16.300	16.300	23,355,274
2026-03-13	16.150	16.600	15.200	15.300	15.300	25,307,585
2026-03-12	14.500	15.100	13.950	15.100	15.100	13,535,679
2026-03-11	13.600	13.850	13.150	13.750	13.750	9,416,661
2026-03-10	13.800	14.800	13.800	14.000	14.000	14,581,506
2026-03-09	15.300	15.300	14.150	15.300	15.300	26,060,273
2026-03-06	13.000	13.950	12.900	13.950	13.950	11,013,879
2026-03-05	12.950	13.150	12.550	12.700	12.700	2,502,056
2026-03-04	13.700	13.750	12.500	12.800	12.800	7,111,486
2026-03-03	12.450	13.550	12.250	13.350	13.350	10,071,437
2026-03-02	13.100	13.500	12.350	12.350	12.350	4,106,765
2026-02-26	12.700	12.800	12.400	12.450	12.450	1,496,498
2026-02-25	12.250	12.700	12.250	12.700	12.700	3,164,502
2026-02-24	12.250	12.500	12.150	12.250	12.250	2,119,605
2026-02-23	12.000	12.350	12.000	12.200	12.200	1,251,964
2026-02-11	11.900	12.150	11.850	12.100	12.100	945,360
2026-02-10	12.250	12.250	11.700	11.850	11.850	1,180,480
2026-02-09	11.900	12.350	11.700	12.250	12.250	1,400,733
2026-02-06	12.250	12.300	11.750	11.800	11.800	1,141,861
2026-02-05	12.150	12.600	12.150	12.250	12.250	1,131,665
2026-02-04	11.700	12.400	11.700	12.350	12.350	1,631,950
2026-02-03	11.700	12.000	11.650	11.750	11.750	900,927
2026-02-02	12.150	12.150	11.450	11.550	11.550	2,001,825
2026-01-30	12.350	12.800	12.150	12.200	12.200	2,204,774
2026-01-29	12.600	12.700	12.300	12.350	12.350	1,456,837
2026-01-28	12.700	12.900	12.300	12.550	12.550	2,950,237
2026-01-27	12.900	13.100	12.400	12.500	12.500	4,183,735
2026-01-26	11.900	12.950	11.900	12.850	12.850	5,460,693
2026-01-23	11.800	12.050	11.750	11.850	11.850	673,883
2026-01-22	11.750	11.950	11.600	11.800	11.800	905,789

← NewerPage 3 of 21 · 1,221 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.