Ta Jiang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 30.700 | 33.300 | 28.500 | 28.550 | 28.550 | 22,687,953 |
| 2024-05-06 | 29.350 | 30.300 | 29.100 | 30.300 | 30.300 | 9,198,807 |
| 2024-05-03 | 25.400 | 27.550 | 24.000 | 27.550 | 27.550 | 15,082,614 |
| 2024-05-02 | 22.250 | 25.050 | 22.250 | 25.050 | 25.050 | 7,763,150 |
| 2024-04-30 | 25.400 | 25.750 | 22.200 | 22.800 | 22.800 | 3,748,844 |
| 2024-04-29 | 23.900 | 25.100 | 23.900 | 24.550 | 24.550 | 1,847,031 |
| 2024-04-26 | 23.650 | 24.800 | 23.000 | 24.500 | 24.500 | 1,876,310 |
| 2024-04-25 | 21.250 | 23.500 | 21.250 | 23.500 | 23.500 | 1,971,994 |
| 2024-04-24 | 21.800 | 22.500 | 21.400 | 21.400 | 21.400 | 721,609 |
| 2024-04-23 | 21.150 | 22.450 | 20.800 | 21.750 | 21.750 | 603,931 |
| 2024-04-22 | 22.150 | 23.900 | 21.000 | 21.000 | 21.000 | 1,406,509 |
| 2024-04-19 | 23.950 | 23.950 | 21.650 | 22.300 | 22.300 | 1,593,333 |
| 2024-04-18 | 21.200 | 23.950 | 20.600 | 23.950 | 23.950 | 2,563,383 |
| 2024-04-17 | 21.900 | 22.000 | 20.600 | 21.800 | 21.800 | 1,921,715 |
| 2024-04-16 | 24.800 | 24.800 | 22.350 | 22.350 | 22.350 | 1,791,416 |
| 2024-04-15 | 23.900 | 25.550 | 23.900 | 24.800 | 24.800 | 8,246,621 |
| 2024-04-12 | 23.250 | 23.250 | 21.400 | 23.250 | 23.250 | 11,037,536 |
| 2024-04-11 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 1,072,364 |
| 2024-04-10 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 910,966 |
| 2024-04-09 | 16.200 | 17.500 | 16.050 | 17.500 | 17.500 | 2,748,846 |
| 2024-04-08 | 15.600 | 15.950 | 15.550 | 15.950 | 15.950 | 380,027 |
| 2024-04-03 | 15.850 | 15.850 | 15.300 | 15.300 | 15.300 | 125,983 |
| 2024-04-02 | 15.650 | 16.250 | 15.550 | 15.550 | 15.550 | 791,596 |
| 2024-04-01 | 15.200 | 15.600 | 15.150 | 15.450 | 15.450 | 428,368 |
| 2024-03-29 | 15.000 | 15.250 | 15.000 | 15.000 | 15.000 | 193,225 |
| 2024-03-28 | 15.000 | 15.300 | 14.950 | 15.000 | 15.000 | 424,732 |
| 2024-03-27 | 14.500 | 14.950 | 14.500 | 14.900 | 14.900 | 130,220 |
| 2024-03-26 | 14.600 | 14.600 | 14.450 | 14.500 | 14.500 | 83,729 |
| 2024-03-25 | 14.750 | 14.750 | 14.500 | 14.500 | 14.500 | 495,494 |
| 2024-03-22 | 14.800 | 14.800 | 14.650 | 14.700 | 14.700 | 113,481 |
| 2024-03-21 | 14.700 | 14.800 | 14.700 | 14.800 | 14.800 | 107,134 |
| 2024-03-20 | 14.850 | 15.100 | 14.600 | 14.650 | 14.650 | 257,140 |
| 2024-03-19 | 14.800 | 15.000 | 14.800 | 14.950 | 14.950 | 78,950 |
| 2024-03-18 | 14.750 | 15.000 | 14.650 | 14.900 | 14.900 | 251,491 |
| 2024-03-15 | 14.950 | 14.950 | 14.750 | 14.800 | 14.800 | 210,718 |
| 2024-03-14 | 14.900 | 15.150 | 14.900 | 15.050 | 15.050 | 135,672 |
| 2024-03-13 | 15.150 | 15.150 | 14.750 | 14.950 | 14.950 | 138,663 |
| 2024-03-12 | 15.150 | 15.300 | 14.950 | 15.100 | 15.100 | 126,774 |
| 2024-03-11 | 14.950 | 15.200 | 14.950 | 15.100 | 15.100 | 160,165 |
| 2024-03-08 | 15.750 | 15.750 | 14.350 | 14.800 | 14.800 | 1,331,633 |
| 2024-03-07 | 15.150 | 16.200 | 14.850 | 15.850 | 15.850 | 2,082,885 |
| 2024-03-06 | 14.800 | 15.200 | 14.800 | 14.950 | 14.950 | 341,584 |
| 2024-03-05 | 14.900 | 15.000 | 14.700 | 14.800 | 14.800 | 143,165 |
| 2024-03-04 | 14.750 | 15.050 | 14.700 | 14.950 | 14.950 | 161,017 |
| 2024-03-01 | 15.100 | 15.350 | 14.400 | 14.750 | 14.750 | 616,642 |
| 2024-02-29 | 14.800 | 15.600 | 14.800 | 15.100 | 15.100 | 545,539 |
| 2024-02-27 | 14.650 | 14.850 | 14.650 | 14.800 | 14.800 | 137,345 |
| 2024-02-26 | 14.650 | 14.800 | 14.550 | 14.650 | 14.650 | 564,938 |
| 2024-02-23 | 14.750 | 14.750 | 14.550 | 14.650 | 14.650 | 77,724 |
| 2024-02-22 | 14.800 | 14.950 | 14.750 | 14.750 | 14.750 | 63,325 |
| 2024-02-21 | 14.950 | 14.950 | 14.750 | 14.800 | 14.800 | 81,842 |
| 2024-02-20 | 14.800 | 15.150 | 14.800 | 14.950 | 14.950 | 166,602 |
| 2024-02-19 | 14.650 | 14.850 | 14.650 | 14.750 | 14.750 | 182,951 |
| 2024-02-16 | 14.250 | 14.550 | 14.150 | 14.550 | 14.550 | 183,570 |
| 2024-02-15 | 14.350 | 14.350 | 14.100 | 14.250 | 14.250 | 179,336 |
| 2024-02-05 | 14.700 | 14.700 | 14.350 | 14.400 | 14.400 | 174,579 |
| 2024-02-02 | 14.750 | 15.000 | 14.550 | 14.700 | 14.700 | 183,673 |
| 2024-02-01 | 14.550 | 15.150 | 14.500 | 14.600 | 14.600 | 292,777 |
| 2024-01-31 | 14.650 | 14.650 | 14.450 | 14.450 | 14.450 | 86,526 |
| 2024-01-30 | 14.600 | 14.600 | 14.500 | 14.500 | 14.500 | 73,966 |
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.