Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.100	11.100	11.050	11.100	11.100	88,292
2026-07-22	11.150	11.200	11.150	11.200	11.200	43,000
2026-07-21	11.200	11.250	11.150	11.200	11.200	77,304
2026-07-20	11.400	11.450	11.100	11.100	11.100	31,030
2026-07-17	11.000	11.200	10.950	11.100	11.100	62,015
2026-07-16	11.450	11.500	11.200	11.300	11.300	17,063
2026-07-15	11.100	11.300	11.050	11.250	11.250	16,966
2026-07-14	11.300	11.300	11.000	11.100	11.100	104,000
2026-07-13	11.050	11.350	11.050	11.150	11.150	32,425
2026-07-10	11.150	11.150	11.150	11.150	11.150	0
2026-07-09	11.350	11.400	11.150	11.150	11.150	50,252
2026-07-08	11.400	11.400	11.200	11.200	11.200	29,345
2026-07-07	11.650	11.650	11.400	11.400	11.400	43,000
2026-07-06	11.550	11.600	11.450	11.550	11.550	80,092
2026-07-03	11.400	11.550	11.400	11.550	11.550	69,393
2026-07-02	11.500	11.600	11.200	11.200	11.200	32,220
2026-07-01	11.250	11.350	11.150	11.200	11.200	62,425
2026-06-30	11.200	11.450	11.150	11.250	11.250	40,818
2026-06-29	11.250	11.300	11.000	11.100	11.100	97,010
2026-06-26	11.500	11.500	11.150	11.250	11.250	160,000
2026-06-25	11.600	11.650	11.450	11.500	11.500	49,569
2026-06-24	11.500	11.650	11.500	11.600	11.600	31,744
2026-06-23	11.600	11.600	11.500	11.550	11.550	96,001
2026-06-22	11.800	11.800	11.600	11.650	11.650	69,782
2026-06-18	11.850	11.950	11.650	11.800	11.800	69,295
2026-06-17	11.850	12.000	11.800	11.900	11.900	115,423
2026-06-16	11.600	11.900	11.600	11.750	11.750	122,163
2026-06-15	11.500	11.650	11.450	11.600	11.600	93,747
2026-06-12	11.500	11.700	11.350	11.600	11.600	146,064
2026-06-11	11.800	11.800	11.250	11.550	11.550	213,563
2026-06-10	11.150	12.250	11.100	11.700	11.700	1,264,304
2026-06-09	11.100	11.200	11.050	11.150	11.150	24,687
2026-06-08	11.200	11.300	11.000	11.150	11.150	96,072
2026-06-05	11.450	11.500	11.200	11.400	11.400	44,548
2026-06-04	12.000	12.000	11.500	11.500	11.500	98,763
2026-06-03	11.200	12.000	11.200	11.850	11.850	143,468
2026-06-02	11.100	11.150	11.050	11.150	11.150	112,045
2026-06-01	11.150	11.250	11.000	11.150	11.150	167,403
2026-05-29	11.200	11.350	11.150	11.150	11.150	67,970
2026-05-28	11.300	11.300	11.200	11.200	11.200	33,135
2026-05-27	11.300	11.500	11.250	11.300	11.300	72,598
2026-05-26	11.300	11.350	11.300	11.350	11.350	26,000
2026-05-25	11.350	11.350	11.200	11.300	11.300	59,433
2026-05-22	11.400	11.550	11.250	11.350	11.350	45,969
2026-05-21	11.250	11.500	11.200	11.350	11.350	60,000
2026-05-20	11.100	11.400	11.050	11.250	11.250	38,076
2026-05-19	11.100	11.150	11.100	11.100	11.100	19,090
2026-05-18	11.200	11.200	11.100	11.100	11.100	50,767
2026-05-15	11.350	11.350	11.100	11.250	11.250	114,000
2026-05-14	11.400	11.750	11.300	11.350	11.350	65,118
2026-05-13	11.500	11.500	11.400	11.400	11.400	69,490
2026-05-12	11.600	11.800	11.500	11.550	11.550	50,033
2026-05-11	11.600	11.650	11.500	11.550	11.550	99,388
2026-05-08	11.800	11.800	11.500	11.600	11.600	36,000
2026-05-07	11.850	11.850	11.650	11.700	11.700	61,271
2026-05-06	11.600	11.850	11.350	11.850	11.850	212,130
2026-05-05	11.650	11.750	11.550	11.600	11.600	59,671
2026-05-04	11.800	11.800	11.500	11.800	11.800	160,636
2026-04-30	11.850	11.900	11.800	11.800	11.800	25,577
2026-04-29	11.850	12.000	11.850	11.850	11.850	30,471

← NewerPage 2 of 3 · 126 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.