Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.250	14.300	13.900	13.950	13.950	307,369
2023-11-02	14.250	14.350	14.150	14.150	14.150	120,440
2023-11-01	14.100	14.400	14.100	14.200	14.200	176,682
2023-10-31	14.500	14.500	13.900	14.100	14.100	395,297
2023-10-30	14.650	14.650	14.300	14.450	14.450	170,417
2023-10-27	14.200	14.750	14.200	14.550	14.550	569,446
2023-10-26	14.600	14.950	14.100	14.100	14.100	1,342,726
2023-10-25	14.300	15.200	14.300	15.200	15.200	2,975,248
2023-10-24	13.700	13.850	13.700	13.850	13.850	106,472
2023-10-23	13.600	13.750	13.550	13.700	13.700	77,215
2023-10-20	13.600	13.650	13.550	13.550	13.550	79,147
2023-10-19	13.650	13.750	13.550	13.700	13.700	104,475
2023-10-18	13.700	13.750	13.600	13.650	13.650	96,721
2023-10-17	13.600	13.850	13.600	13.750	13.750	54,536
2023-10-16	13.850	13.850	13.550	13.750	13.750	78,646
2023-10-13	13.850	13.900	13.800	13.850	13.850	82,036
2023-10-12	13.450	13.900	13.450	13.850	13.850	293,100
2023-10-11	13.500	13.650	13.450	13.500	13.500	109,066
2023-10-06	13.650	13.650	13.500	13.500	13.500	100,257
2023-10-05	13.600	13.700	13.600	13.650	13.650	82,250
2023-10-04	13.600	13.850	13.550	13.650	13.650	61,844
2023-10-03	13.800	13.800	13.650	13.700	13.700	42,589
2023-10-02	13.850	13.850	13.650	13.800	13.800	38,895
2023-09-28	13.600	13.800	13.550	13.750	13.750	65,640
2023-09-27	13.500	13.800	13.500	13.600	13.600	107,378
2023-09-26	13.850	13.850	13.650	13.650	13.650	136,854
2023-09-25	13.700	13.900	13.600	13.750	13.750	136,359
2023-09-22	13.450	13.700	13.350	13.700	13.700	316,341
2023-09-21	12.900	13.750	12.800	13.450	13.450	392,373
2023-09-20	13.000	13.050	12.900	12.950	12.950	29,589
2023-09-19	13.200	13.200	12.900	13.000	13.000	63,334
2023-09-18	12.900	13.100	12.900	13.000	13.000	57,413
2023-09-15	13.050	13.050	12.950	13.000	13.000	38,744
2023-09-14	13.100	13.150	12.950	13.000	13.000	58,169
2023-09-13	13.000	13.050	12.850	13.050	13.050	75,147
2023-09-12	13.100	13.150	12.900	12.950	12.950	59,382
2023-09-11	13.150	13.150	12.950	12.950	12.950	43,628
2023-09-08	13.050	13.200	13.000	13.150	13.150	67,678
2023-09-07	13.100	13.150	13.000	13.050	13.050	66,047
2023-09-06	13.200	13.200	13.050	13.100	13.100	27,150
2023-09-05	13.250	13.300	13.200	13.200	13.200	45,560
2023-09-04	13.250	13.300	13.200	13.250	13.250	27,504
2023-09-01	13.250	13.300	13.200	13.250	13.250	43,706
2023-08-31	13.050	13.450	13.050	13.250	13.250	83,895
2023-08-30	13.050	13.200	13.050	13.150	13.150	33,931
2023-08-29	13.050	13.100	12.800	13.000	13.000	210,894
2023-08-28	13.300	13.300	13.050	13.050	13.050	147,482
2023-08-25	13.750	13.800	13.600	13.650	13.650	81,961
2023-08-24	13.650	13.700	13.600	13.600	13.600	62,305
2023-08-23	13.800	13.800	13.600	13.600	13.600	56,394
2023-08-22	13.750	13.800	13.600	13.600	13.600	83,945
2023-08-21	13.950	13.950	13.800	13.800	13.800	55,310
2023-08-18	13.750	14.050	13.650	14.000	14.000	123,266
2023-08-17	13.500	13.850	13.500	13.750	13.750	150,413
2023-08-16	13.600	13.750	13.500	13.500	13.500	68,074
2023-08-15	13.850	13.850	13.550	13.550	13.550	122,984
2023-08-14	13.700	13.700	13.600	13.600	13.600	145,529
2023-08-11	14.050	14.050	13.700	13.850	13.850	57,783
2023-08-10	13.700	13.800	13.650	13.700	13.700	102,189
2023-08-09	13.850	14.000	13.800	13.800	13.800	131,642

← NewerPage 13 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.