Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.550	11.550	11.200	11.200	11.200	546,408
2025-10-27	11.650	11.650	11.300	11.450	11.450	699,976
2025-10-23	11.300	11.800	11.100	11.550	11.550	1,337,328
2025-10-22	11.000	11.300	10.950	11.300	11.300	566,265
2025-10-21	11.300	11.300	11.000	11.000	11.000	537,382
2025-10-20	11.400	11.500	11.150	11.150	11.150	489,299
2025-10-17	11.100	11.450	11.000	11.400	11.400	876,081
2025-10-16	11.150	11.150	10.950	11.100	11.100	322,960
2025-10-15	11.150	11.200	10.900	11.000	11.000	763,582
2025-10-14	11.600	11.600	11.050	11.100	11.100	1,301,004
2025-10-13	11.150	11.500	11.150	11.400	11.400	1,090,826
2025-10-09	10.800	11.650	10.800	11.500	11.500	3,044,740
2025-10-08	10.750	10.900	10.650	10.800	10.800	465,227
2025-10-07	10.700	10.850	10.600	10.700	10.700	454,728
2025-10-03	10.750	10.800	10.450	10.700	10.700	716,859
2025-10-02	10.850	10.850	10.700	10.750	10.750	422,115
2025-10-01	10.850	10.900	10.750	10.800	10.800	331,074
2025-09-30	10.950	10.950	10.700	10.750	10.750	241,426
2025-09-29	10.750	10.750	10.750	10.750	10.750	0
2025-09-26	10.900	10.900	10.650	10.750	10.750	490,110
2025-09-25	10.800	11.000	10.800	10.900	10.900	583,040
2025-09-24	10.800	10.900	10.700	10.700	10.700	459,630
2025-09-23	10.850	11.000	10.750	10.800	10.800	436,243
2025-09-22	10.850	10.900	10.750	10.850	10.850	385,042
2025-09-19	10.800	11.000	10.700	10.850	10.850	672,121
2025-09-18	10.900	10.950	10.800	10.850	10.850	589,517
2025-09-17	10.750	11.000	10.750	10.800	10.800	371,162
2025-09-16	10.800	10.800	10.700	10.750	10.750	266,964
2025-09-15	10.750	10.850	10.700	10.750	10.750	467,369
2025-09-12	10.750	10.850	10.750	10.750	10.750	406,900
2025-09-11	11.000	11.000	10.650	10.650	10.650	883,099
2025-09-10	11.100	11.150	10.900	11.050	11.050	652,733
2025-09-09	11.350	11.450	11.150	11.150	11.150	437,738
2025-09-08	11.300	11.450	11.250	11.350	11.350	314,471
2025-09-05	11.250	11.400	11.150	11.300	11.300	482,300
2025-09-04	11.200	11.350	11.150	11.300	11.300	495,416
2025-09-03	11.300	11.350	11.100	11.200	11.200	395,568
2025-09-02	11.550	11.650	11.250	11.250	11.250	354,500
2025-09-01	11.550	11.650	11.350	11.500	11.500	584,770
2025-08-29	11.800	11.850	11.550	11.550	11.550	654,859
2025-08-28	11.900	11.900	11.650	11.750	11.750	1,008,517
2025-08-27	12.100	12.250	11.900	11.900	11.900	684,405
2025-08-26	12.300	12.350	11.950	12.000	12.000	989,909
2025-08-25	12.550	12.550	12.150	12.200	12.200	810,433
2025-08-22	12.350	12.500	12.200	12.400	12.400	723,598
2025-08-21	11.750	12.600	11.750	12.350	12.350	1,905,726
2025-08-20	12.000	12.100	11.700	11.750	11.750	729,759
2025-08-19	12.400	12.550	12.000	12.000	12.000	1,148,287
2025-08-18	11.700	12.400	11.700	12.200	12.200	1,373,282
2025-08-15	11.650	11.850	11.550	11.800	11.800	461,401
2025-08-14	11.850	11.950	11.650	11.750	11.750	481,436
2025-08-13	11.900	12.100	11.650	11.750	11.750	895,791
2025-08-12	11.450	11.800	11.450	11.700	11.700	871,201
2025-08-11	11.300	11.450	11.050	11.350	11.350	616,926
2025-08-08	11.200	11.350	11.150	11.300	11.300	352,263
2025-08-07	11.350	11.350	11.150	11.200	11.200	247,632
2025-08-06	11.150	11.450	11.150	11.250	11.250	479,600
2025-08-05	11.200	11.300	11.050	11.150	11.150	573,711
2025-08-04	11.300	11.300	10.950	11.150	11.150	746,216
2025-08-01	11.700	11.700	11.700	11.700	11.700	883,534

← NewerPage 5 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.