Ta Jiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.300 | 26.700 | 24.700 | 24.700 | 24.700 | 1,738,546 |
| 2024-08-01 | 27.100 | 27.650 | 26.150 | 26.900 | 26.900 | 3,204,508 |
| 2024-07-31 | 26.650 | 27.850 | 26.650 | 27.100 | 27.100 | 10,087,811 |
| 2024-07-30 | 24.050 | 26.300 | 23.500 | 26.300 | 26.300 | 3,484,480 |
| 2024-07-29 | 24.350 | 25.100 | 23.950 | 23.950 | 23.950 | 572,542 |
| 2024-07-26 | 23.100 | 24.250 | 23.100 | 24.100 | 24.100 | 597,831 |
| 2024-07-23 | 24.450 | 25.050 | 24.150 | 24.650 | 24.650 | 738,988 |
| 2024-07-22 | 24.850 | 24.900 | 23.750 | 23.950 | 23.950 | 1,046,904 |
| 2024-07-19 | 25.450 | 25.500 | 24.600 | 24.850 | 24.850 | 1,049,182 |
| 2024-07-18 | 26.150 | 26.150 | 25.300 | 25.450 | 25.450 | 1,128,319 |
| 2024-07-17 | 26.800 | 27.300 | 25.950 | 26.150 | 26.150 | 1,850,029 |
| 2024-07-16 | 27.250 | 27.900 | 26.600 | 26.650 | 26.650 | 4,013,084 |
| 2024-07-15 | 25.600 | 27.500 | 25.250 | 26.950 | 26.950 | 3,617,968 |
| 2024-07-12 | 25.750 | 26.350 | 25.000 | 25.250 | 25.250 | 1,181,356 |
| 2024-07-11 | 25.000 | 26.500 | 24.800 | 25.500 | 25.500 | 1,986,471 |
| 2024-07-10 | 24.000 | 25.900 | 23.950 | 25.000 | 25.000 | 1,707,108 |
| 2024-07-09 | 24.950 | 25.150 | 23.850 | 23.850 | 23.850 | 806,532 |
| 2024-07-08 | 25.350 | 25.850 | 24.800 | 24.800 | 24.800 | 445,664 |
| 2024-07-05 | 25.600 | 25.900 | 25.300 | 25.350 | 25.350 | 314,413 |
| 2024-07-04 | 24.850 | 25.850 | 24.800 | 25.150 | 25.150 | 704,214 |
| 2024-07-03 | 25.350 | 25.350 | 25.000 | 25.000 | 25.000 | 404,307 |
| 2024-07-02 | 25.600 | 25.650 | 25.050 | 25.050 | 25.050 | 652,299 |
| 2024-07-01 | 25.100 | 26.700 | 24.900 | 25.450 | 25.450 | 1,547,189 |
| 2024-06-28 | 24.500 | 25.200 | 24.500 | 24.950 | 24.950 | 473,058 |
| 2024-06-27 | 25.350 | 25.350 | 24.650 | 24.650 | 24.650 | 750,057 |
| 2024-06-26 | 25.700 | 26.000 | 25.300 | 25.350 | 25.350 | 468,056 |
| 2024-06-25 | 26.200 | 26.300 | 25.050 | 25.700 | 25.700 | 722,927 |
| 2024-06-24 | 26.500 | 26.800 | 26.000 | 26.000 | 26.000 | 1,060,344 |
| 2024-06-21 | 26.800 | 27.250 | 26.100 | 26.200 | 26.200 | 1,825,606 |
| 2024-06-20 | 27.650 | 27.850 | 26.300 | 26.700 | 26.700 | 2,204,521 |
| 2024-06-19 | 28.100 | 28.300 | 27.650 | 27.850 | 27.850 | 1,224,624 |
| 2024-06-18 | 28.000 | 28.550 | 27.850 | 28.100 | 28.100 | 1,571,216 |
| 2024-06-17 | 29.200 | 29.750 | 27.750 | 27.800 | 27.800 | 3,223,681 |
| 2024-06-14 | 28.000 | 30.350 | 27.800 | 29.050 | 29.050 | 8,724,229 |
| 2024-06-13 | 27.100 | 27.950 | 26.900 | 27.600 | 27.600 | 1,329,814 |
| 2024-06-12 | 27.600 | 27.750 | 26.800 | 27.000 | 27.000 | 1,752,387 |
| 2024-06-11 | 29.650 | 29.750 | 27.450 | 27.450 | 27.450 | 4,160,074 |
| 2024-06-07 | 28.100 | 30.800 | 28.100 | 29.300 | 29.300 | 11,241,135 |
| 2024-06-06 | 28.600 | 28.900 | 27.600 | 28.000 | 28.000 | 1,591,332 |
| 2024-06-05 | 29.650 | 30.200 | 28.000 | 28.300 | 28.300 | 3,275,527 |
| 2024-06-04 | 29.300 | 31.950 | 29.200 | 29.650 | 29.650 | 8,591,759 |
| 2024-06-03 | 28.900 | 29.450 | 27.950 | 29.400 | 29.400 | 4,554,700 |
| 2024-05-31 | 28.100 | 30.200 | 28.100 | 28.500 | 28.500 | 7,381,472 |
| 2024-05-30 | 28.300 | 30.500 | 28.000 | 28.000 | 28.000 | 8,317,961 |
| 2024-05-29 | 27.000 | 28.700 | 26.500 | 28.000 | 28.000 | 4,082,086 |
| 2024-05-28 | 26.650 | 27.550 | 26.650 | 26.700 | 26.700 | 1,398,433 |
| 2024-05-27 | 26.800 | 27.600 | 26.500 | 26.650 | 26.650 | 1,592,249 |
| 2024-05-24 | 26.000 | 27.750 | 25.550 | 26.600 | 26.600 | 2,500,152 |
| 2024-05-23 | 27.950 | 27.950 | 25.850 | 26.300 | 26.300 | 2,525,671 |
| 2024-05-22 | 27.450 | 27.750 | 27.050 | 27.500 | 27.500 | 2,274,545 |
| 2024-05-21 | 26.950 | 27.600 | 26.700 | 27.300 | 27.300 | 3,366,754 |
| 2024-05-20 | 28.900 | 30.000 | 26.700 | 26.850 | 26.850 | 16,914,762 |
| 2024-05-17 | 25.450 | 27.400 | 25.300 | 27.400 | 27.400 | 16,300,065 |
| 2024-05-16 | 22.600 | 24.950 | 22.500 | 24.950 | 24.950 | 6,306,379 |
| 2024-05-15 | 23.250 | 23.350 | 22.700 | 22.700 | 22.700 | 1,194,046 |
| 2024-05-14 | 23.450 | 23.650 | 22.650 | 22.900 | 22.900 | 1,931,864 |
| 2024-05-13 | 24.650 | 24.900 | 23.050 | 23.050 | 23.050 | 3,246,040 |
| 2024-05-10 | 26.250 | 26.250 | 24.800 | 24.950 | 24.950 | 3,280,151 |
| 2024-05-09 | 27.300 | 27.900 | 25.800 | 25.850 | 25.850 | 4,092,701 |
| 2024-05-08 | 28.550 | 29.200 | 26.500 | 26.850 | 26.850 | 5,994,690 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.