Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.700	11.700	11.500	11.700	11.700	704,635
2026-01-20	12.100	12.100	11.700	11.750	11.750	955,218
2026-01-19	11.950	12.250	11.850	12.050	12.050	1,118,589
2026-01-16	12.300	12.300	11.850	11.900	11.900	1,416,430
2026-01-15	11.850	12.350	11.850	12.150	12.150	2,604,799
2026-01-14	11.800	11.950	11.700	11.850	11.850	1,386,500
2026-01-13	11.650	11.800	11.450	11.800	11.800	900,532
2026-01-12	11.450	12.050	11.450	11.700	11.700	2,214,720
2026-01-09	11.550	11.700	11.250	11.450	11.450	997,074
2026-01-08	11.500	12.000	11.350	11.350	11.350	1,793,501
2026-01-07	11.150	11.650	11.100	11.500	11.500	1,901,047
2026-01-06	10.950	11.200	10.900	11.100	11.100	810,766
2026-01-05	10.900	11.100	10.800	10.950	10.950	1,122,013
2026-01-02	11.200	11.200	10.900	10.900	10.900	1,487,620
2025-12-31	11.350	11.400	11.100	11.150	11.150	693,307
2025-12-30	11.200	11.400	11.050	11.300	11.300	397,551
2025-12-29	11.200	11.450	11.150	11.250	11.250	615,365
2025-12-26	11.350	11.400	11.100	11.200	11.200	695,043
2025-12-24	11.650	11.650	11.200	11.350	11.350	627,652
2025-12-23	11.500	11.650	11.350	11.450	11.450	593,445
2025-12-22	11.300	11.500	11.150	11.450	11.450	878,572
2025-12-19	11.100	11.300	11.100	11.150	11.150	682,374
2025-12-18	11.200	11.300	11.050	11.050	11.050	1,111,913
2025-12-17	11.650	11.800	11.150	11.200	11.200	1,881,910
2025-12-16	11.800	11.800	11.450	11.550	11.550	995,444
2025-12-15	11.500	12.000	11.500	11.800	11.800	1,074,578
2025-12-12	11.700	12.000	11.500	11.500	11.500	1,290,214
2025-12-11	11.550	11.700	11.500	11.600	11.600	715,388
2025-12-10	11.850	11.900	11.350	11.400	11.400	1,348,956
2025-12-09	11.650	11.900	11.450	11.850	11.850	923,065
2025-12-08	11.700	11.900	11.600	11.750	11.750	1,753,273
2025-12-05	12.400	12.450	12.100	12.150	12.150	1,853,280
2025-12-04	12.200	12.800	12.050	12.550	12.550	4,040,906
2025-12-03	12.850	12.900	12.150	12.150	12.150	10,076,979
2025-12-02	11.450	12.450	11.350	12.450	12.450	3,355,384
2025-12-01	11.000	11.450	11.000	11.350	11.350	795,741
2025-11-28	11.050	11.350	11.050	11.150	11.150	502,593
2025-11-27	10.700	11.200	10.700	11.000	11.000	815,013
2025-11-26	10.650	10.850	10.650	10.700	10.700	474,890
2025-11-25	10.550	10.650	10.450	10.550	10.550	415,178
2025-11-24	10.600	10.650	10.400	10.550	10.550	444,270
2025-11-21	10.750	10.800	10.500	10.550	10.550	861,935
2025-11-20	10.800	11.050	10.750	10.850	10.850	480,898
2025-11-19	11.000	11.000	10.550	10.700	10.700	654,905
2025-11-18	11.200	11.250	10.900	11.000	11.000	659,520
2025-11-17	11.500	11.600	11.250	11.250	11.250	639,690
2025-11-14	11.300	11.600	11.250	11.500	11.500	1,285,165
2025-11-13	11.050	11.550	10.900	11.400	11.400	1,780,513
2025-11-12	10.600	11.150	10.600	11.050	11.050	1,191,531
2025-11-11	10.500	10.700	10.450	10.550	10.550	385,267
2025-11-10	10.600	10.600	10.300	10.450	10.450	727,658
2025-11-07	10.500	10.800	10.400	10.600	10.600	732,582
2025-11-06	10.350	10.700	10.250	10.500	10.500	776,435
2025-11-05	10.550	10.550	10.250	10.350	10.350	1,071,225
2025-11-04	10.700	10.850	10.600	10.600	10.600	484,903
2025-11-03	11.000	11.000	10.600	10.700	10.700	828,305
2025-10-31	11.150	11.150	10.950	11.000	11.000	601,718
2025-10-30	11.250	11.250	11.050	11.150	11.150	491,512
2025-10-29	11.300	11.350	11.100	11.250	11.250	343,052
2025-10-28	11.550	11.550	11.200	11.200	11.200	546,408

← NewerPage 4 of 21 · 1,216 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.