Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.100	12.100	11.750	11.850	11.850	84,246
2026-04-27	12.150	12.150	11.600	12.100	12.100	184,893
2026-04-24	12.050	12.100	11.900	12.100	12.100	74,109
2026-04-23	12.150	12.150	12.000	12.050	12.050	82,000
2026-04-22	12.050	12.200	12.050	12.050	12.050	83,960
2026-04-21	12.200	12.200	12.000	12.050	12.050	113,463
2026-04-20	12.250	12.250	12.050	12.050	12.050	47,000
2026-04-17	12.200	12.300	12.000	12.150	12.150	120,878
2026-04-16	12.200	12.400	12.200	12.200	12.200	73,036
2026-04-15	12.200	12.450	12.200	12.200	12.200	109,085
2026-04-14	12.150	12.200	12.100	12.200	12.200	69,814
2026-04-13	12.100	12.350	12.050	12.250	12.250	69,519
2026-04-10	12.100	12.450	12.100	12.100	12.100	65,316
2026-04-09	12.450	12.450	12.000	12.100	12.100	174,224
2026-04-08	12.350	12.550	12.250	12.350	12.350	46,609
2026-04-07	12.400	12.400	12.150	12.150	12.150	12,008
2026-04-02	12.150	12.450	12.100	12.100	12.100	57,949
2026-04-01	12.400	12.750	12.000	12.050	12.050	170,623
2026-03-31	12.200	12.250	12.150	12.150	12.150	63,477
2026-03-30	12.300	12.400	12.200	12.300	12.300	29,416
2026-03-27	12.300	12.450	12.300	12.350	12.350	19,315
2026-03-26	12.400	12.400	12.300	12.300	12.300	24,595
2026-03-25	12.650	12.650	12.350	12.400	12.400	26,132
2026-03-24	12.550	12.550	12.400	12.400	12.400	66,060
2026-03-23	12.250	12.800	12.250	12.500	12.500	75,601
2026-03-20	12.600	12.700	12.400	12.400	12.400	329,353
2026-03-19	12.250	12.600	12.250	12.300	12.300	74,296
2026-03-18	12.600	12.950	12.050	12.200	12.200	162,604
2026-03-17	12.400	13.000	12.300	12.650	12.650	382,060
2026-03-16	12.300	12.350	12.150	12.200	12.200	37,071
2026-03-13	12.450	12.750	12.350	12.350	12.350	73,930
2026-03-12	12.550	12.700	12.450	12.450	12.450	272,816
2026-03-11	12.350	12.750	12.350	12.400	12.400	63,480
2026-03-10	12.400	12.400	12.150	12.200	12.200	62,273
2026-03-09	12.100	12.300	12.100	12.100	12.100	105,040
2026-03-06	12.300	12.650	12.300	12.400	12.400	20,782
2026-03-05	12.600	13.000	12.250	12.300	12.300	47,566
2026-03-04	12.550	12.550	12.150	12.150	12.150	93,116
2026-03-03	13.100	13.100	12.450	12.750	12.750	372,469
2026-03-02	13.000	13.250	13.000	13.100	13.100	64,627
2026-02-26	13.300	13.400	13.100	13.250	13.250	71,060
2026-02-25	13.100	13.450	13.050	13.300	13.300	89,000
2026-02-24	13.200	13.250	13.100	13.100	13.100	90,030
2026-02-23	13.550	13.550	13.050	13.250	13.250	127,239
2026-02-11	13.700	13.800	13.250	13.400	13.400	167,087
2026-02-10	12.950	13.800	12.850	13.400	13.400	245,978
2026-02-09	13.050	13.100	12.700	12.750	12.750	48,182
2026-02-06	13.050	13.050	12.600	12.850	12.850	108,522
2026-02-05	13.100	13.300	13.050	13.050	13.050	81,153
2026-02-04	13.050	13.500	13.000	13.100	13.100	364,062
2026-02-03	13.450	13.800	13.050	13.050	13.050	152,310
2026-02-02	13.300	13.750	12.800	13.400	13.400	251,953
2026-01-30	13.400	13.750	13.200	13.200	13.200	654,273
2026-01-29	12.750	14.000	12.450	14.000	14.000	1,467,043
2026-01-28	12.800	12.900	12.450	12.750	12.750	517,731
2026-01-27	12.800	13.300	12.300	13.300	13.300	508,608
2026-01-26	12.150	12.250	12.100	12.100	12.100	80,095
2026-01-23	12.250	12.300	12.150	12.150	12.150	109,665
2026-01-22	12.250	12.300	12.200	12.200	12.200	116,270
2026-01-21	12.150	12.400	12.100	12.200	12.200	82,499

← NewerPage 3 of 5 · 244 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.