Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.950	13.000	12.900	13.000	13.000	48,300
2025-07-29	13.050	13.100	12.850	12.900	12.900	69,099
2025-07-28	13.100	13.350	12.950	13.100	13.100	362,017
2025-07-25	12.900	13.050	12.900	13.000	13.000	45,180
2025-07-24	13.000	13.000	12.900	12.900	12.900	35,000
2025-07-23	12.800	12.950	12.800	12.900	12.900	40,099
2025-07-22	13.000	13.000	12.800	12.800	12.800	72,141
2025-07-21	13.050	13.100	13.000	13.000	13.000	37,192
2025-07-18	13.200	13.250	13.000	13.050	13.050	87,000
2025-07-17	13.150	13.200	13.150	13.150	13.150	58,060
2025-07-16	13.100	13.200	13.050	13.150	13.150	63,000
2025-07-15	12.900	13.050	12.900	12.950	12.950	25,060
2025-07-14	13.100	13.100	13.000	13.000	13.000	38,000
2025-07-11	13.100	13.200	13.050	13.100	13.100	60,200
2025-07-10	13.350	13.350	13.100	13.100	13.100	37,720
2025-07-09	13.350	13.350	13.200	13.250	13.250	19,121
2025-07-08	13.300	13.400	13.000	13.350	13.350	69,000
2025-07-07	13.250	13.450	13.200	13.350	13.350	33,000
2025-07-04	13.700	13.700	13.150	13.300	13.300	190,429
2025-07-03	13.650	13.850	13.650	13.850	13.850	32,337
2025-07-02	13.900	13.950	13.600	13.650	13.650	52,150
2025-07-01	13.900	14.150	13.700	13.750	13.750	45,038
2025-06-30	13.950	14.000	13.650	13.650	13.650	28,185
2025-06-27	14.150	14.150	13.850	13.900	13.900	54,753
2025-06-26	13.900	14.250	13.900	13.950	13.950	49,036
2025-06-25	14.000	14.000	13.800	13.900	13.900	16,226
2025-06-24	13.750	14.150	13.750	14.050	14.050	87,325
2025-06-23	14.000	14.050	13.600	13.700	13.700	194,276
2025-06-20	13.800	14.650	13.800	14.000	14.000	674,100
2025-06-19	14.050	14.150	13.750	13.800	13.800	74,000
2025-06-18	14.100	14.400	14.050	14.100	14.100	47,212
2025-06-17	14.350	14.350	14.100	14.100	14.100	16,544
2025-06-16	14.300	14.400	14.050	14.300	14.300	30,120
2025-06-13	14.650	14.650	14.300	14.300	14.300	56,000
2025-06-12	14.500	14.750	14.000	14.550	14.550	126,116
2025-06-11	14.800	14.800	14.500	14.500	14.500	132,349
2025-06-10	14.600	14.900	14.500	14.550	14.550	56,000
2025-06-09	14.750	14.750	14.600	14.600	14.600	28,080
2025-06-06	14.750	15.000	14.600	14.700	14.700	64,506
2025-06-05	14.700	15.000	14.700	14.700	14.700	198,270
2025-06-04	14.750	14.850	14.550	14.750	14.750	383,010
2025-06-03	14.750	14.850	14.450	14.450	14.450	264,800
2025-06-02	15.250	15.250	14.450	14.450	14.450	315,099
2025-05-29	15.350	15.400	15.000	15.000	15.000	61,125
2025-05-28	15.550	15.550	15.100	15.150	15.150	67,478
2025-05-27	15.650	16.150	15.300	15.350	15.350	161,602
2025-05-26	15.450	15.750	15.400	15.500	15.500	195,080
2025-05-23	15.250	15.700	15.250	15.350	15.350	118,330
2025-05-22	15.200	15.500	15.200	15.200	15.200	80,265
2025-05-21	15.200	15.500	15.150	15.250	15.250	93,016
2025-05-20	15.150	16.200	15.150	15.250	15.250	446,009
2025-05-19	15.300	15.350	14.850	14.850	14.850	158,070
2025-05-16	15.200	15.500	15.050	15.100	15.100	102,094
2025-05-15	15.200	15.250	15.050	15.100	15.100	132,000
2025-05-14	15.100	15.250	15.050	15.050	15.050	90,285
2025-05-13	15.100	15.250	15.000	15.000	15.000	68,319
2025-05-12	15.300	15.400	15.000	15.000	15.000	140,209
2025-05-09	15.150	15.550	15.100	15.300	15.300	434,006
2025-05-08	15.200	15.350	15.100	15.100	15.100	92,440
2025-05-07	15.450	15.450	14.900	15.200	15.200	265,054

← NewerPage 6 of 21 · 1,221 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.