Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.850	18.150	16.700	17.950	17.950	5,976,215
2023-02-07	16.800	16.850	16.500	16.500	16.500	288,897
2023-02-06	16.150	17.000	16.150	16.550	16.550	588,511
2023-02-03	16.600	16.600	16.150	16.450	16.450	449,838
2023-02-02	17.000	17.100	16.400	16.650	16.650	1,016,712
2023-02-01	16.800	17.500	16.600	17.200	17.200	4,197,675
2023-01-31	14.500	15.950	14.450	15.950	15.950	698,743
2023-01-30	14.300	14.600	14.100	14.500	14.500	254,223
2023-01-17	14.150	14.200	14.000	14.150	14.150	122,788
2023-01-16	14.000	14.350	14.000	14.150	14.150	184,243
2023-01-13	14.950	14.950	14.300	14.300	14.300	178,523
2023-01-12	14.900	14.900	14.550	14.550	14.550	144,581
2023-01-11	14.800	15.050	14.750	14.850	14.850	110,161
2023-01-10	14.850	15.050	14.700	14.750	14.750	118,025
2023-01-09	14.950	15.250	14.800	14.850	14.850	224,827
2023-01-06	14.950	15.250	14.900	15.000	15.000	90,598
2023-01-05	15.400	15.450	14.950	15.000	15.000	183,950
2023-01-04	14.850	15.450	14.850	15.250	15.250	351,873
2023-01-03	14.800	14.900	14.500	14.850	14.850	199,443
2022-12-30	14.950	15.100	14.750	14.750	14.750	156,138
2022-12-29	15.000	15.000	14.600	14.850	14.850	231,240
2022-12-28	15.000	15.250	14.950	15.100	15.100	206,422
2022-12-27	15.000	15.250	14.950	15.150	15.150	189,375
2022-12-26	15.100	15.150	14.800	15.000	15.000	116,123
2022-12-23	15.150	15.150	14.900	15.100	15.100	138,032
2022-12-22	15.400	15.600	15.150	15.150	15.150	135,999
2022-12-21	15.000	15.450	15.000	15.200	15.200	177,609
2022-12-20	15.500	15.700	14.900	14.950	14.950	348,028
2022-12-19	16.050	16.050	15.450	15.550	15.550	248,194
2022-12-16	16.400	16.400	16.000	16.000	16.000	314,123
2022-12-15	16.600	16.950	16.500	16.550	16.550	328,239
2022-12-14	16.000	16.600	16.000	16.550	16.550	326,720
2022-12-13	16.400	16.550	16.150	16.150	16.150	314,197
2022-12-12	16.550	16.700	16.150	16.400	16.400	276,248
2022-12-09	17.000	17.000	16.500	16.550	16.550	393,755
2022-12-08	16.800	17.100	16.500	16.800	16.800	359,265
2022-12-07	17.300	17.600	16.600	16.750	16.750	771,059
2022-12-06	18.050	18.300	17.350	17.350	17.350	868,150
2022-12-05	17.950	18.200	17.550	18.100	18.100	659,629
2022-12-02	18.000	18.150	17.650	17.800	17.800	589,441
2022-12-01	18.300	18.550	17.850	17.950	17.950	948,972
2022-11-30	18.350	18.850	18.100	18.200	18.200	1,515,463
2022-11-29	17.500	18.900	16.900	18.350	18.350	3,139,606
2022-11-28	17.900	17.900	17.300	17.500	17.500	1,128,732
2022-11-25	19.000	19.400	17.900	18.100	18.100	6,108,493
2022-11-24	17.300	17.850	17.050	17.850	17.850	894,555
2022-11-23	14.950	16.250	14.850	16.250	16.250	1,228,836
2022-11-22	15.200	15.200	14.650	14.800	14.800	317,720
2022-11-21	15.000	15.300	15.000	15.300	15.300	265,211
2022-11-18	15.400	15.550	15.000	15.000	15.000	222,052
2022-11-17	14.800	15.500	14.800	15.400	15.400	446,727
2022-11-16	15.400	15.800	14.900	14.900	14.900	425,523
2022-11-15	15.000	15.250	14.750	15.150	15.150	393,751
2022-11-14	14.650	15.100	14.600	14.900	14.900	418,782
2022-11-11	14.900	14.900	14.550	14.650	14.650	350,733
2022-11-10	14.800	14.850	14.300	14.300	14.300	325,444
2022-11-09	14.850	15.200	14.850	14.900	14.900	294,911
2022-11-08	15.200	15.850	14.750	14.750	14.750	761,133
2022-11-07	14.950	15.350	14.550	15.000	15.000	663,317
2022-11-04	14.250	14.850	14.100	14.650	14.650	354,843

← NewerPage 16 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.