Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.600	14.750	14.500	14.600	14.600	44,943
2024-01-26	14.550	14.700	14.450	14.550	14.550	75,938
2024-01-25	14.600	14.800	14.550	14.550	14.550	56,650
2024-01-24	14.600	15.400	14.500	14.500	14.500	760,717
2024-01-23	14.650	14.650	14.500	14.550	14.550	30,276
2024-01-22	14.450	14.600	14.450	14.500	14.500	38,520
2024-01-19	14.450	14.500	14.400	14.450	14.450	71,538
2024-01-18	14.400	14.550	14.400	14.450	14.450	30,679
2024-01-17	14.650	14.750	14.350	14.400	14.400	247,675
2024-01-16	15.000	15.000	14.800	14.800	14.800	117,640
2024-01-15	15.050	15.050	14.850	14.950	14.950	87,483
2024-01-12	15.000	15.100	14.950	14.950	14.950	49,742
2024-01-11	14.900	15.250	14.900	14.950	14.950	163,438
2024-01-10	15.300	15.300	14.800	14.900	14.900	189,503
2024-01-09	15.450	15.550	15.000	15.000	15.000	511,102
2024-01-08	15.100	15.100	14.900	14.950	14.950	75,533
2024-01-05	15.000	15.150	15.000	15.100	15.100	73,763
2024-01-04	14.900	15.150	14.900	15.000	15.000	113,807
2024-01-03	15.000	15.000	14.900	14.900	14.900	85,264
2024-01-02	15.500	15.750	14.950	14.950	14.950	313,951
2023-12-29	14.900	15.000	14.900	15.000	15.000	112,565
2023-12-28	14.950	15.000	14.900	15.000	15.000	44,885
2023-12-27	14.900	15.000	14.900	14.950	14.950	48,850
2023-12-26	14.850	15.000	14.800	15.000	15.000	63,365
2023-12-25	14.900	15.000	14.800	14.850	14.850	128,518
2023-12-22	15.250	15.300	14.850	14.850	14.850	280,864
2023-12-21	15.300	16.150	15.000	15.050	15.050	1,317,987
2023-12-20	15.000	15.150	14.950	15.000	15.000	182,912
2023-12-19	15.150	15.150	14.950	15.000	15.000	140,208
2023-12-18	14.900	15.300	14.900	15.150	15.150	183,907
2023-12-15	15.200	15.200	14.900	14.900	14.900	173,831
2023-12-14	15.250	15.350	14.800	14.800	14.800	194,427
2023-12-13	15.200	15.350	15.150	15.150	15.150	132,673
2023-12-12	15.350	15.500	15.200	15.200	15.200	191,184
2023-12-11	15.550	15.650	15.100	15.400	15.400	465,709
2023-12-08	15.200	15.250	15.000	15.050	15.050	79,523
2023-12-07	15.150	15.300	15.050	15.200	15.200	133,146
2023-12-06	14.900	15.400	14.850	15.150	15.150	350,533
2023-12-05	15.300	15.450	14.900	14.900	14.900	517,604
2023-12-04	15.250	16.300	15.150	15.150	15.150	5,254,433
2023-12-01	15.000	15.000	14.800	14.850	14.850	160,179
2023-11-30	14.800	14.850	14.650	14.750	14.750	167,955
2023-11-29	14.950	15.850	14.850	14.900	14.900	1,369,530
2023-11-28	14.250	14.500	14.200	14.500	14.500	110,352
2023-11-27	14.350	14.350	14.200	14.200	14.200	72,534
2023-11-24	14.400	14.400	14.250	14.300	14.300	75,160
2023-11-23	14.400	14.500	14.350	14.400	14.400	75,749
2023-11-22	14.300	14.450	14.250	14.300	14.300	89,408
2023-11-21	14.300	14.500	14.300	14.300	14.300	90,280
2023-11-20	14.400	14.500	14.250	14.250	14.250	84,871
2023-11-17	14.250	14.500	14.250	14.300	14.300	89,665
2023-11-16	14.450	14.500	14.150	14.250	14.250	179,381
2023-11-15	14.150	14.700	14.000	14.400	14.400	1,166,489
2023-11-14	14.000	14.050	13.900	13.950	13.950	97,113
2023-11-13	14.200	14.200	13.900	13.900	13.900	75,427
2023-11-10	14.000	14.050	13.950	14.000	14.000	66,899
2023-11-09	14.100	14.100	13.900	13.900	13.900	122,532
2023-11-08	14.200	14.200	13.950	14.100	14.100	126,466
2023-11-07	14.100	14.200	14.000	14.050	14.050	128,255
2023-11-06	13.950	14.150	13.950	14.100	14.100	177,492

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.