Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.150	12.350	12.100	12.150	12.150	62,694
2026-01-19	12.200	12.250	12.200	12.200	12.200	55,694
2026-01-16	12.350	12.350	12.200	12.250	12.250	63,378
2026-01-15	12.250	12.350	12.150	12.250	12.250	84,065
2026-01-14	12.200	12.250	12.150	12.200	12.200	43,670
2026-01-13	12.250	12.300	12.200	12.200	12.200	43,037
2026-01-12	12.150	12.300	12.150	12.200	12.200	45,435
2026-01-09	12.250	12.400	12.150	12.150	12.150	52,564
2026-01-08	12.200	12.400	12.200	12.200	12.200	77,639
2026-01-07	12.200	12.350	12.200	12.250	12.250	36,646
2026-01-06	12.150	12.350	12.050	12.200	12.200	95,360
2026-01-05	12.550	12.550	12.300	12.350	12.350	38,443
2026-01-02	12.600	12.650	12.450	12.550	12.550	37,221
2025-12-31	12.750	12.750	12.500	12.500	12.500	44,138
2025-12-30	12.750	12.750	12.550	12.700	12.700	40,849
2025-12-29	12.750	13.000	12.750	12.750	12.750	52,300
2025-12-26	12.800	12.900	12.650	12.800	12.800	28,161
2025-12-24	13.000	13.100	12.800	12.850	12.850	83,657
2025-12-23	12.700	12.950	12.700	12.800	12.800	46,397
2025-12-22	12.700	12.850	12.650	12.700	12.700	99,250
2025-12-19	12.650	12.900	12.600	12.700	12.700	66,189
2025-12-18	12.550	12.650	12.450	12.450	12.450	72,102
2025-12-17	12.500	12.600	12.500	12.500	12.500	139,154
2025-12-16	12.100	12.450	12.100	12.450	12.450	77,121
2025-12-15	12.050	12.250	12.050	12.100	12.100	68,151
2025-12-12	12.150	12.200	12.150	12.150	12.150	54,678
2025-12-11	12.200	12.200	11.800	12.150	12.150	197,256
2025-12-10	12.150	12.250	12.100	12.100	12.100	28,296
2025-12-09	12.250	12.250	12.050	12.150	12.150	16,483
2025-12-08	12.200	12.300	12.200	12.250	12.250	20,180
2025-12-05	12.350	12.350	12.250	12.250	12.250	10,092
2025-12-04	12.050	12.300	12.050	12.300	12.300	12,428
2025-12-03	12.250	12.300	12.250	12.250	12.250	12,525
2025-12-02	12.300	12.400	12.150	12.250	12.250	18,001
2025-12-01	12.450	12.450	12.250	12.300	12.300	27,376
2025-11-28	12.300	12.500	12.250	12.500	12.500	38,000
2025-11-27	12.300	12.450	12.300	12.350	12.350	18,009
2025-11-26	12.400	12.450	12.350	12.350	12.350	27,261
2025-11-25	12.150	12.250	12.100	12.250	12.250	21,658
2025-11-24	12.300	12.300	12.000	12.050	12.050	53,000
2025-11-21	12.100	12.100	12.000	12.050	12.050	51,192
2025-11-20	12.150	12.300	12.150	12.150	12.150	35,219
2025-11-19	12.400	12.750	12.100	12.200	12.200	66,091
2025-11-18	12.100	12.650	12.050	12.450	12.450	97,000
2025-11-17	12.500	12.500	12.100	12.100	12.100	55,308
2025-11-14	12.350	12.600	12.350	12.450	12.450	61,330
2025-11-13	12.200	12.350	12.150	12.350	12.350	42,001
2025-11-12	12.150	12.250	12.150	12.200	12.200	42,962
2025-11-11	12.100	12.200	12.050	12.100	12.100	38,221
2025-11-10	12.150	12.150	12.050	12.150	12.150	38,051
2025-11-07	12.100	12.300	12.050	12.150	12.150	80,133
2025-11-06	12.400	12.500	12.300	12.300	12.300	82,349
2025-11-05	12.650	12.650	12.000	12.400	12.400	230,429
2025-11-04	12.800	12.900	12.750	12.750	12.750	36,668
2025-11-03	12.900	12.900	12.850	12.900	12.900	32,752
2025-10-31	12.950	13.000	12.850	13.000	13.000	58,567
2025-10-30	13.100	13.100	12.950	13.000	13.000	39,610
2025-10-29	13.000	13.350	13.000	13.100	13.100	28,763
2025-10-28	13.200	13.250	12.950	13.000	13.000	95,800
2025-10-27	13.300	13.450	13.300	13.350	13.350	36,573

← NewerPage 4 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.