Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.000	15.000	14.650	14.650	14.650	188,792
2023-05-10	14.750	15.000	14.600	15.000	15.000	149,286
2023-05-09	14.950	14.950	14.550	14.750	14.750	163,313
2023-05-08	15.100	15.100	14.850	14.850	14.850	223,276
2023-05-05	15.300	15.300	15.000	15.000	15.000	98,545
2023-05-04	14.950	15.250	14.900	15.150	15.150	154,809
2023-05-03	15.100	15.100	14.950	15.000	15.000	153,566
2023-05-02	15.200	15.200	15.000	15.100	15.100	181,446
2023-04-28	15.350	15.450	15.150	15.250	15.250	92,117
2023-04-27	15.000	15.450	14.800	15.350	15.350	170,211
2023-04-26	14.800	15.000	14.700	15.000	15.000	211,699
2023-04-25	15.400	15.450	14.900	14.900	14.900	343,886
2023-04-24	15.200	15.600	15.200	15.450	15.450	162,550
2023-04-21	15.600	15.650	15.100	15.200	15.200	388,447
2023-04-20	16.300	16.300	15.600	15.600	15.600	417,678
2023-04-19	16.100	16.150	16.000	16.100	16.100	166,877
2023-04-18	16.150	16.450	16.050	16.050	16.050	251,672
2023-04-17	15.800	16.200	15.650	16.150	16.150	338,802
2023-04-14	15.900	16.000	15.650	15.650	15.650	347,826
2023-04-13	16.100	16.200	15.850	15.850	15.850	193,402
2023-04-12	16.000	16.200	16.000	16.100	16.100	180,606
2023-04-11	16.150	16.250	16.000	16.000	16.000	171,223
2023-04-10	16.200	16.300	16.100	16.150	16.150	137,857
2023-04-07	16.300	16.350	16.200	16.350	16.350	178,263
2023-04-06	16.650	16.750	16.200	16.250	16.250	243,480
2023-03-31	16.250	17.100	16.200	16.450	16.450	1,033,705
2023-03-30	16.100	16.200	16.000	16.150	16.150	219,366
2023-03-29	16.100	16.350	16.000	16.050	16.050	192,230
2023-03-28	16.400	16.600	15.700	16.100	16.100	415,986
2023-03-27	16.900	16.950	16.400	16.550	16.550	340,507
2023-03-24	16.850	17.150	16.350	16.850	16.850	1,093,900
2023-03-23	16.850	17.500	16.800	16.800	16.800	5,642,473
2023-03-22	15.200	16.550	15.200	16.550	16.550	1,262,330
2023-03-21	14.800	15.200	14.800	15.050	15.050	113,731
2023-03-20	15.000	15.050	14.850	14.900	14.900	99,669
2023-03-17	14.900	15.200	14.900	15.000	15.000	222,999
2023-03-16	15.150	15.150	14.700	14.800	14.800	435,559
2023-03-15	15.400	15.400	15.150	15.250	15.250	129,862
2023-03-14	15.400	15.450	15.150	15.300	15.300	121,583
2023-03-13	15.400	15.550	14.950	15.550	15.550	347,266
2023-03-10	15.800	15.800	15.200	15.700	15.700	428,297
2023-03-09	15.950	16.300	15.800	15.800	15.800	375,457
2023-03-08	16.100	16.100	15.750	15.900	15.900	356,317
2023-03-07	16.400	16.400	16.050	16.150	16.150	174,471
2023-03-06	16.050	16.250	15.750	16.200	16.200	268,400
2023-03-03	16.050	16.100	15.750	15.850	15.850	245,850
2023-03-02	16.350	16.350	15.750	16.000	16.000	330,206
2023-03-01	16.400	16.400	16.050	16.050	16.050	195,120
2023-02-24	16.600	16.600	16.150	16.150	16.150	346,458
2023-02-23	16.550	16.750	16.550	16.550	16.550	278,804
2023-02-22	16.750	16.750	16.200	16.550	16.550	538,231
2023-02-21	17.000	17.250	16.800	16.900	16.900	353,913
2023-02-20	16.800	17.050	16.750	16.950	16.950	300,257
2023-02-17	16.800	16.950	16.700	16.750	16.750	211,820
2023-02-16	16.900	17.200	16.750	16.900	16.900	440,657
2023-02-15	16.800	17.150	16.700	16.700	16.700	318,215
2023-02-14	16.950	17.000	16.650	16.800	16.800	394,053
2023-02-13	17.000	17.300	16.500	16.700	16.700	554,596
2023-02-10	17.300	18.000	16.700	16.750	16.750	1,328,010
2023-02-09	17.750	17.750	17.100	17.200	17.200	1,609,435

← NewerPage 15 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.