Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.950	14.450	13.950	14.400	14.400	251,161
2022-11-02	14.200	14.500	14.100	14.400	14.400	342,892
2022-11-01	13.600	14.300	13.500	14.150	14.150	574,207
2022-10-31	13.650	13.850	13.450	13.600	13.600	374,337
2022-10-28	13.400	13.700	13.200	13.400	13.400	491,221
2022-10-27	13.200	13.850	13.200	13.650	13.650	619,132
2022-10-26	13.100	13.400	12.850	13.200	13.200	532,724
2022-10-25	13.700	13.850	13.200	13.250	13.250	461,800
2022-10-24	13.800	14.650	13.650	13.650	13.650	1,126,420
2022-10-21	14.350	14.350	13.600	13.600	13.600	479,167
2022-10-20	14.300	14.350	13.800	14.200	14.200	475,690
2022-10-19	14.600	14.900	14.300	14.500	14.500	490,568
2022-10-18	14.450	14.850	14.250	14.700	14.700	514,927
2022-10-17	14.150	14.400	13.400	14.400	14.400	799,422
2022-10-14	14.450	15.150	14.350	14.550	14.550	1,269,036
2022-10-13	15.200	15.200	13.750	13.900	13.900	1,102,534
2022-10-12	15.300	15.450	14.700	15.250	15.250	670,271
2022-10-11	15.900	15.950	15.000	15.000	15.000	620,739
2022-10-07	15.900	16.300	15.650	16.300	16.300	444,370
2022-10-06	16.100	16.550	15.750	16.000	16.000	518,302
2022-10-05	16.800	16.850	16.050	16.050	16.050	687,236
2022-10-04	16.350	16.850	16.000	16.450	16.450	777,705
2022-10-03	16.000	16.150	15.700	15.700	15.700	407,221
2022-09-30	15.700	16.250	15.250	16.050	16.050	542,099
2022-09-29	16.000	17.000	16.000	16.200	16.200	1,300,757
2022-09-28	16.700	16.800	15.500	15.500	15.500	751,023
2022-09-27	16.300	16.850	16.300	16.850	16.850	736,585
2022-09-26	17.200	17.300	16.300	16.300	16.300	950,975
2022-09-23	18.350	18.350	17.600	17.600	17.600	570,747
2022-09-22	17.950	18.400	17.550	18.350	18.350	688,951
2022-09-21	18.850	19.450	18.300	18.300	18.300	1,038,106
2022-09-20	19.000	19.400	18.700	19.000	19.000	603,250
2022-09-19	20.000	20.000	18.950	19.000	19.000	784,716
2022-09-16	20.300	20.300	19.900	19.950	19.950	544,958
2022-09-15	20.800	20.800	20.150	20.200	20.200	486,505
2022-09-14	20.050	20.500	20.050	20.300	20.300	398,647
2022-09-13	20.800	21.100	20.600	20.700	20.700	604,236
2022-09-12	20.800	21.250	20.400	20.700	20.700	742,419
2022-09-08	21.200	21.200	20.100	20.400	20.400	885,950
2022-09-07	20.200	20.200	19.500	20.200	20.200	726,202
2022-09-06	20.800	21.150	19.900	20.250	20.250	1,392,412
2022-09-05	21.800	21.850	20.550	20.600	20.600	1,122,877
2022-09-02	22.200	22.350	21.700	21.750	21.750	632,277
2022-09-01	22.600	22.600	21.950	22.000	22.000	1,056,313
2022-08-31	22.400	22.800	22.350	22.600	22.600	715,824
2022-08-30	22.200	22.950	22.000	22.400	22.400	1,224,305
2022-08-29	22.000	22.450	21.800	21.800	21.800	2,493,103
2022-08-26	24.308	25.132	24.257	24.823	24.100	3,096,875
2022-08-25	24.411	24.669	23.896	23.999	23.300	1,717,709
2022-08-24	25.699	26.059	24.102	24.102	23.400	3,625,461
2022-08-23	25.544	26.420	24.720	24.823	24.100	14,142,287
2022-08-22	23.690	26.111	23.330	25.390	24.650	11,854,395
2022-08-19	24.205	24.669	23.742	23.742	23.050	2,628,693
2022-08-18	23.896	25.081	23.896	24.154	23.450	3,446,277
2022-08-17	24.102	24.875	23.690	24.514	23.800	3,697,364
2022-08-16	23.948	25.647	23.793	23.999	23.300	9,231,986
2022-08-15	24.514	24.514	23.484	23.690	23.000	3,948,107
2022-08-12	25.493	25.596	23.433	23.845	23.150	12,440,484
2022-08-11	23.690	25.132	23.381	25.132	24.400	19,861,668
2022-08-10	21.167	22.866	21.167	22.866	22.200	3,327,723

← NewerPage 17 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.