Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.300	13.450	13.300	13.350	13.350	36,573
2025-10-23	13.500	13.500	13.200	13.250	13.250	21,375
2025-10-22	13.050	13.250	13.050	13.150	13.150	24,474
2025-10-21	13.200	13.200	13.050	13.050	13.050	360,909
2025-10-20	13.400	13.400	13.150	13.200	13.200	48,440
2025-10-17	13.500	13.500	13.250	13.350	13.350	32,635
2025-10-16	13.300	13.400	13.200	13.250	13.250	354,540
2025-10-15	13.600	13.600	13.200	13.250	13.250	59,121
2025-10-14	13.300	13.550	13.200	13.200	13.200	398,026
2025-10-13	13.100	13.350	13.100	13.250	13.250	51,105
2025-10-09	13.550	13.550	13.400	13.400	13.400	53,900
2025-10-08	13.550	13.600	13.500	13.500	13.500	17,182
2025-10-07	13.550	13.600	13.450	13.500	13.500	69,907
2025-10-03	13.750	13.800	13.500	13.550	13.550	28,389
2025-10-02	13.600	13.650	13.600	13.650	13.650	29,670
2025-10-01	13.850	13.900	13.600	13.600	13.600	42,693
2025-09-30	13.700	13.950	13.550	13.750	13.750	52,252
2025-09-29	13.400	13.400	13.400	13.400	13.400	0
2025-09-26	13.600	13.750	13.400	13.400	13.400	58,399
2025-09-25	14.000	14.000	13.650	13.750	13.750	42,479
2025-09-24	13.550	13.750	13.500	13.600	13.600	39,844
2025-09-23	13.550	13.800	13.550	13.650	13.650	30,184
2025-09-22	13.550	14.200	13.500	13.650	13.650	57,283
2025-09-19	13.800	13.900	13.600	13.600	13.600	111,400
2025-09-18	14.000	14.200	13.800	13.950	13.950	86,000
2025-09-17	14.100	14.100	13.850	13.900	13.900	67,239
2025-09-16	13.950	14.500	13.900	13.900	13.900	216,047
2025-09-15	14.600	14.600	13.900	13.900	13.900	165,407
2025-09-12	13.500	14.500	13.500	13.950	13.950	443,638
2025-09-11	13.650	13.650	13.200	13.350	13.350	108,999
2025-09-10	14.100	14.150	13.250	13.600	13.600	71,660
2025-09-09	13.600	13.950	13.550	13.950	13.950	72,165
2025-09-08	14.200	14.200	13.650	13.650	13.650	219,282
2025-09-05	14.400	15.200	13.950	14.200	14.200	971,150
2025-09-04	12.800	13.950	12.800	13.950	13.950	567,520
2025-09-03	12.650	12.900	12.650	12.700	12.700	39,090
2025-09-02	12.750	12.800	12.650	12.650	12.650	41,109
2025-09-01	12.800	12.800	12.650	12.700	12.700	78,116
2025-08-29	12.850	12.900	12.750	12.800	12.800	48,000
2025-08-28	12.900	13.000	12.800	12.850	12.850	55,301
2025-08-27	12.621	12.718	12.573	12.621	12.621	64,951
2025-08-26	12.573	12.573	12.476	12.524	12.524	36,668
2025-08-25	12.621	12.670	12.573	12.621	12.621	52,160
2025-08-22	12.767	12.816	12.621	12.621	12.621	52,569
2025-08-21	13.100	13.200	13.050	13.100	13.100	30,141
2025-08-20	13.050	13.100	13.050	13.050	13.050	34,200
2025-08-19	13.100	13.250	13.050	13.100	13.100	98,410
2025-08-18	13.250	13.350	13.100	13.100	13.100	60,226
2025-08-15	13.200	13.450	13.200	13.200	13.200	68,654
2025-08-14	13.100	13.150	13.050	13.100	13.100	64,114
2025-08-13	13.100	13.200	13.050	13.050	13.050	46,193
2025-08-12	13.200	13.200	13.050	13.100	13.100	25,080
2025-08-11	13.300	13.300	12.950	13.100	13.100	39,248
2025-08-08	13.200	13.300	13.200	13.250	13.250	30,339
2025-08-07	13.400	13.500	13.100	13.200	13.200	372,090
2025-08-06	13.350	13.400	13.150	13.350	13.350	78,050
2025-08-05	13.200	13.250	13.100	13.250	13.250	39,245
2025-08-04	13.400	13.400	13.250	13.300	13.300	35,371
2025-08-01	13.050	13.400	13.000	13.400	13.400	44,958
2025-07-31	13.000	13.100	13.000	13.050	13.050	31,491

← NewerPage 5 of 21 · 1,217 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.