Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.100	14.150	13.900	14.000	14.000	102,120
2023-08-07	14.000	14.100	13.950	14.100	14.100	92,225
2023-08-04	13.800	14.050	13.800	14.000	14.000	81,977
2023-08-02	14.000	14.150	13.700	13.700	13.700	196,790
2023-08-01	14.100	14.300	14.000	14.000	14.000	140,171
2023-07-31	14.150	14.400	14.050	14.100	14.100	167,937
2023-07-28	14.600	14.650	13.650	14.200	14.200	1,400,497
2023-07-27	14.000	15.100	14.000	15.100	15.100	1,592,065
2023-07-26	13.550	13.750	13.550	13.750	13.750	90,567
2023-07-25	13.600	13.800	13.500	13.600	13.600	155,276
2023-07-24	13.500	13.750	13.500	13.500	13.500	162,240
2023-07-21	13.800	13.800	13.600	13.600	13.600	207,200
2023-07-20	13.700	13.850	13.650	13.850	13.850	111,797
2023-07-19	14.000	14.000	13.600	13.700	13.700	229,902
2023-07-18	14.200	14.400	14.000	14.000	14.000	584,884
2023-07-17	14.700	14.700	14.200	14.200	14.200	229,745
2023-07-14	14.450	14.800	14.150	14.800	14.800	494,899
2023-07-13	15.450	16.000	14.300	14.450	14.450	2,486,236
2023-07-12	13.400	14.700	13.400	14.700	14.700	1,199,783
2023-07-11	13.450	13.500	13.300	13.400	13.400	128,158
2023-07-10	13.800	13.900	13.400	13.400	13.400	240,924
2023-07-07	13.950	14.000	13.750	13.900	13.900	154,231
2023-07-06	14.150	14.350	14.000	14.050	14.050	123,966
2023-07-05	14.050	14.200	14.000	14.150	14.150	163,737
2023-07-04	14.300	14.300	14.050	14.050	14.050	138,967
2023-07-03	14.250	14.400	14.250	14.350	14.350	94,225
2023-06-30	14.350	14.400	14.250	14.350	14.350	110,005
2023-06-29	14.450	14.500	14.350	14.400	14.400	114,163
2023-06-28	14.450	14.550	14.400	14.500	14.500	109,254
2023-06-27	14.450	14.600	14.450	14.450	14.450	144,687
2023-06-26	14.650	14.650	14.500	14.550	14.550	50,896
2023-06-21	14.600	14.700	14.450	14.650	14.650	125,226
2023-06-20	14.600	14.700	14.500	14.650	14.650	110,195
2023-06-19	14.550	14.950	14.550	14.750	14.750	199,736
2023-06-16	14.650	14.650	14.400	14.450	14.450	357,134
2023-06-15	14.850	14.900	14.650	14.650	14.650	99,537
2023-06-14	14.800	14.950	14.700	14.750	14.750	248,990
2023-06-13	14.900	14.950	14.800	14.800	14.800	133,122
2023-06-12	14.800	14.900	14.800	14.850	14.850	91,625
2023-06-09	14.900	15.100	14.800	14.800	14.800	201,077
2023-06-08	15.100	15.100	14.900	14.900	14.900	172,509
2023-06-07	15.100	15.150	15.000	15.100	15.100	125,524
2023-06-06	15.300	15.400	15.050	15.150	15.150	153,477
2023-06-05	15.150	15.350	15.150	15.300	15.300	138,652
2023-06-02	15.050	15.200	15.000	15.200	15.200	123,015
2023-06-01	15.100	15.250	15.050	15.100	15.100	130,317
2023-05-31	15.150	15.300	15.050	15.150	15.150	125,369
2023-05-30	15.300	15.300	15.150	15.150	15.150	101,505
2023-05-29	15.600	15.600	15.300	15.350	15.350	200,291
2023-05-26	15.250	15.650	14.950	15.650	15.650	230,828
2023-05-25	15.400	15.400	15.200	15.250	15.250	210,806
2023-05-24	15.700	15.700	15.250	15.450	15.450	313,658
2023-05-23	15.150	15.750	15.050	15.600	15.600	404,475
2023-05-22	14.800	15.200	14.800	15.150	15.150	154,788
2023-05-19	15.100	15.100	14.850	14.950	14.950	182,639
2023-05-18	15.200	15.400	15.050	15.050	15.050	168,859
2023-05-17	15.050	15.200	15.050	15.100	15.100	160,889
2023-05-16	14.900	15.100	14.900	15.000	15.000	159,888
2023-05-15	14.950	14.950	14.750	14.900	14.900	84,429
2023-05-12	14.700	14.950	14.700	14.950	14.950	127,294

← NewerPage 14 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.