Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.700	17.050	15.050	15.450	15.450	1,879,360
2025-05-05	14.800	15.850	14.800	15.850	15.850	503,974
2025-05-02	13.800	14.900	13.800	14.450	14.450	173,300
2025-04-30	14.000	14.000	13.550	13.600	13.600	166,688
2025-04-29	13.600	14.250	13.600	14.000	14.000	159,769
2025-04-28	13.500	13.700	13.500	13.700	13.700	43,794
2025-04-25	13.450	13.500	13.400	13.500	13.500	90,061
2025-04-24	13.650	13.650	13.200	13.350	13.350	92,048
2025-04-23	13.250	13.450	13.100	13.250	13.250	56,557
2025-04-22	13.050	13.350	12.800	13.000	13.000	113,058
2025-04-21	13.450	13.450	13.050	13.100	13.100	111,843
2025-04-18	13.700	13.850	13.500	13.500	13.500	82,000
2025-04-17	13.550	13.700	13.450	13.700	13.700	123,813
2025-04-16	14.000	14.250	13.650	13.650	13.650	153,947
2025-04-15	13.300	13.950	13.300	13.900	13.900	230,861
2025-04-14	13.150	14.150	13.000	13.000	13.000	493,938
2025-04-11	12.500	13.400	12.500	13.150	13.150	261,605
2025-04-10	12.200	13.400	12.200	13.400	13.400	455,984
2025-04-09	12.300	13.000	12.200	12.200	12.200	497,961
2025-04-08	13.550	13.750	13.550	13.550	13.550	339,683
2025-04-07	15.050	15.050	15.050	15.050	15.050	58,258
2025-04-02	16.450	16.700	16.350	16.700	16.700	51,693
2025-04-01	16.300	16.500	16.200	16.350	16.350	59,621
2025-03-31	16.900	16.900	16.000	16.050	16.050	164,505
2025-03-28	17.450	17.450	16.650	17.000	17.000	195,314
2025-03-27	17.450	17.650	17.400	17.500	17.500	114,123
2025-03-26	18.000	18.150	17.450	17.450	17.450	381,361
2025-03-25	17.500	18.150	17.350	17.700	17.700	390,811
2025-03-24	18.100	18.100	17.200	17.250	17.250	200,309
2025-03-21	17.250	18.150	17.200	17.600	17.600	386,850
2025-03-20	17.400	17.450	17.100	17.200	17.200	79,815
2025-03-19	17.600	17.800	17.200	17.200	17.200	102,784
2025-03-18	17.500	17.850	17.200	17.600	17.600	374,600
2025-03-17	17.000	18.300	17.000	17.200	17.200	1,331,540
2025-03-14	16.600	16.650	16.350	16.650	16.650	51,995
2025-03-13	16.600	17.050	16.600	16.700	16.700	155,062
2025-03-12	17.100	17.100	16.600	16.600	16.600	199,907
2025-03-11	17.200	17.300	16.700	16.850	16.850	607,208
2025-03-10	16.450	17.700	16.450	17.700	17.700	438,683
2025-03-07	16.600	16.600	16.050	16.100	16.100	82,668
2025-03-06	16.400	16.600	16.250	16.300	16.300	69,483
2025-03-05	16.500	16.700	16.350	16.450	16.450	93,847
2025-03-04	16.800	16.800	16.300	16.550	16.550	66,758
2025-03-03	17.250	17.300	17.000	17.000	17.000	42,640
2025-02-27	17.600	17.850	17.200	17.250	17.250	119,833
2025-02-26	18.200	18.200	17.550	17.600	17.600	162,381
2025-02-25	18.100	18.100	17.800	17.850	17.850	120,558
2025-02-24	17.800	18.600	17.600	18.100	18.100	684,369
2025-02-21	17.450	17.900	17.350	17.600	17.600	143,191
2025-02-20	17.500	17.750	17.250	17.450	17.450	96,849
2025-02-19	17.700	17.700	17.250	17.500	17.500	231,916
2025-02-18	17.700	17.950	17.550	17.750	17.750	157,288
2025-02-17	18.100	18.100	17.700	17.700	17.700	184,510
2025-02-14	17.750	18.050	17.650	18.050	18.050	374,956
2025-02-13	17.450	18.450	17.350	18.100	18.100	883,502
2025-02-12	18.700	18.700	17.300	17.400	17.400	2,038,868
2025-02-11	17.000	17.100	17.000	17.100	17.100	309,654
2025-02-10	14.500	15.550	14.450	15.550	15.550	354,716
2025-02-07	14.100	14.250	14.100	14.150	14.150	37,407
2025-02-06	14.050	14.150	14.000	14.100	14.100	54,267

← NewerPage 7 of 21 · 1,216 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.