Taita Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.900	14.000	13.800	13.800	13.800	642,451
2026-10-20	14.150	14.250	13.800	13.800	13.800	1,960,371
2026-10-19	14.500	14.650	14.200	14.250	14.250	1,292,932
2026-10-16	14.350	14.750	14.350	14.700	14.700	1,797,275
2026-10-15	15.100	15.100	14.200	14.350	14.350	3,951,458
2026-10-14	14.500	15.400	14.500	15.150	15.150	6,516,574
2026-10-13	14.150	14.850	14.150	14.500	14.500	4,533,145
2026-10-12	14.350	14.750	14.200	14.200	14.200	1,972,778
2026-10-08	14.400	14.700	14.200	14.350	14.350	2,364,208
2026-10-07	14.100	14.450	14.000	14.400	14.400	2,170,957
2026-10-06	14.100	14.150	13.900	14.050	14.050	822,735
2026-10-05	14.300	14.300	13.900	14.050	14.050	1,508,916
2026-10-02	13.750	14.400	13.700	14.300	14.300	3,908,376
2026-10-01	14.000	14.000	13.600	13.700	13.700	1,137,538
2026-09-30	13.750	14.050	13.700	13.950	13.950	1,394,020
2026-09-29	13.800	14.250	13.650	13.650	13.650	1,675,627
2026-09-24	13.900	13.900	13.500	13.800	13.800	852,835
2026-09-23	13.800	14.000	13.750	13.850	13.850	1,206,438
2026-09-22	13.800	13.850	13.650	13.750	13.750	929,752
2026-09-21	13.700	13.900	13.600	13.800	13.800	859,975
2026-09-18	14.000	14.000	13.600	13.700	13.700	1,963,155
2026-09-17	13.750	14.300	13.500	14.100	14.100	3,407,603
2026-09-16	13.550	14.000	13.550	13.700	13.700	1,357,380
2026-09-15	13.650	13.700	13.450	13.650	13.650	1,254,498
2026-09-14	14.200	14.200	13.600	13.750	13.750	2,335,125
2026-09-11	14.450	14.700	14.000	14.050	14.050	4,865,144
2026-09-10	14.200	14.300	13.800	13.900	13.900	2,599,637
2026-09-09	13.700	14.350	13.700	14.200	14.200	3,321,875
2026-09-08	13.600	13.750	13.500	13.600	13.600	1,424,036
2026-09-07	13.450	13.600	13.400	13.500	13.500	1,205,790
2026-09-04	13.650	13.650	13.400	13.650	13.650	1,186,501
2026-09-03	13.700	14.400	13.550	13.600	13.600	2,683,999
2026-09-02	14.000	14.450	13.700	13.800	13.800	4,693,086
2026-09-01	13.500	14.450	13.500	13.850	13.850	5,857,306
2026-08-31	13.000	13.650	13.000	13.450	13.450	3,106,179
2026-08-28	13.400	13.550	13.050	13.100	13.100	1,932,254
2026-08-27	13.400	13.750	13.350	13.400	13.400	2,592,177
2026-08-26	13.300	13.550	13.250	13.450	13.450	2,740,656
2026-08-25	13.000	13.150	12.850	13.050	13.050	722,468
2026-08-24	13.300	13.350	12.950	13.050	13.050	2,144,300
2026-08-21	12.800	13.500	12.750	13.400	13.400	3,955,490
2026-08-20	12.750	12.950	12.700	12.750	12.750	703,891
2026-08-19	13.000	13.050	12.700	12.700	12.700	1,345,301
2026-08-18	12.700	12.950	12.600	12.800	12.800	876,759
2026-08-17	12.950	12.950	12.650	12.700	12.700	1,125,556
2026-08-14	13.100	13.100	12.850	12.950	12.950	850,005
2026-08-13	13.200	13.300	12.950	13.000	13.000	1,641,339
2026-08-12	13.050	13.150	12.950	13.150	13.150	1,338,368
2026-08-11	13.100	13.100	12.750	13.000	13.000	951,765
2026-08-10	12.850	13.050	12.700	12.900	12.900	1,182,526
2026-08-07	12.700	13.100	12.700	12.800	12.800	1,450,347
2026-08-06	12.800	12.800	12.400	12.700	12.700	1,913,533
2026-08-05	12.850	13.100	12.700	12.950	12.950	1,866,587
2026-08-04	12.350	12.800	12.350	12.700	12.700	1,264,412
2026-08-03	12.250	12.650	12.200	12.550	12.550	1,522,554
2026-07-31	12.650	12.800	12.350	12.500	12.500	2,295,119
2026-07-30	12.850	12.850	12.150	12.150	12.150	2,304,041
2026-07-29	12.800	12.850	12.150	12.600	12.600	3,501,120
2026-07-28	13.200	13.300	12.650	12.850	12.850	4,429,069
2026-07-27	14.500	14.550	13.650	13.850	13.850	5,819,725

Page 1 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.