Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.200	14.200	13.850	14.050	14.050	79,868
2025-02-04	14.200	14.550	14.150	14.200	14.200	56,356
2025-02-03	14.050	14.200	13.800	14.200	14.200	63,263
2025-01-22	14.200	14.200	14.000	14.050	14.050	61,295
2025-01-21	14.350	14.350	14.150	14.200	14.200	48,912
2025-01-20	13.900	14.800	13.900	14.150	14.150	127,338
2025-01-17	13.700	13.900	13.700	13.900	13.900	55,614
2025-01-16	13.850	13.900	13.700	13.700	13.700	108,720
2025-01-15	13.750	14.000	13.700	13.700	13.700	141,604
2025-01-14	13.300	13.750	13.300	13.700	13.700	496,588
2025-01-13	13.850	13.850	13.300	13.450	13.450	218,320
2025-01-10	14.000	14.200	13.850	13.850	13.850	111,810
2025-01-09	14.700	14.700	14.050	14.050	14.050	121,134
2025-01-08	14.600	14.600	14.450	14.600	14.600	55,578
2025-01-07	14.800	14.800	14.550	14.600	14.600	70,328
2025-01-06	14.750	14.950	14.750	14.800	14.800	49,747
2025-01-03	15.000	15.000	14.750	14.750	14.750	79,205
2025-01-02	14.950	15.100	14.850	14.950	14.950	42,725
2024-12-31	15.050	15.050	14.850	14.850	14.850	41,107
2024-12-30	14.900	15.100	14.800	14.800	14.800	69,255
2024-12-27	15.000	15.100	14.900	14.900	14.900	64,338
2024-12-26	15.100	15.100	14.850	15.100	15.100	106,918
2024-12-25	14.850	14.850	14.750	14.750	14.750	67,463
2024-12-24	14.700	14.950	14.700	14.800	14.800	111,572
2024-12-23	14.800	15.000	14.800	14.800	14.800	105,412
2024-12-20	15.100	15.150	14.550	14.700	14.700	186,418
2024-12-19	15.200	15.200	15.000	15.050	15.050	93,837
2024-12-18	15.250	15.450	15.100	15.250	15.250	118,983
2024-12-17	15.250	15.400	15.200	15.200	15.200	83,561
2024-12-16	15.200	15.900	15.200	15.250	15.250	90,323
2024-12-13	15.350	15.350	15.150	15.200	15.200	84,249
2024-12-12	15.500	15.550	15.250	15.400	15.400	112,529
2024-12-11	15.600	15.600	15.400	15.450	15.450	135,883
2024-12-10	15.800	15.800	15.650	15.650	15.650	36,469
2024-12-09	16.300	16.300	15.650	15.900	15.900	135,375
2024-12-06	15.600	15.750	15.450	15.600	15.600	99,001
2024-12-05	15.700	15.700	15.400	15.600	15.600	117,046
2024-12-04	15.550	15.700	15.500	15.700	15.700	36,212
2024-12-03	15.700	15.700	15.500	15.650	15.650	87,995
2024-12-02	15.550	15.800	15.350	15.550	15.550	55,424
2024-11-29	15.400	15.650	15.300	15.600	15.600	76,573
2024-11-28	15.600	15.600	15.350	15.450	15.450	126,431
2024-11-27	15.850	15.850	15.450	15.500	15.500	179,284
2024-11-26	16.300	16.300	15.800	15.850	15.850	108,755
2024-11-25	16.050	16.150	15.800	16.000	16.000	161,063
2024-11-22	15.900	15.950	15.800	15.950	15.950	42,373
2024-11-21	15.650	16.050	15.650	15.900	15.900	80,002
2024-11-20	15.800	15.950	15.700	15.700	15.700	104,568
2024-11-19	15.550	15.900	15.550	15.800	15.800	97,250
2024-11-18	15.950	16.000	15.500	15.550	15.550	112,079
2024-11-15	15.500	16.000	15.500	15.800	15.800	164,380
2024-11-14	15.650	15.800	15.350	15.500	15.500	198,887
2024-11-13	15.750	15.750	15.550	15.550	15.550	158,485
2024-11-12	16.100	16.100	15.650	15.700	15.700	148,629
2024-11-11	16.200	16.350	15.950	16.100	16.100	76,572
2024-11-08	16.350	16.550	16.200	16.200	16.200	113,823
2024-11-07	16.250	16.700	16.200	16.350	16.350	89,652
2024-11-06	16.100	16.300	16.050	16.100	16.100	68,844
2024-11-05	16.050	16.250	16.050	16.050	16.050	125,234
2024-11-04	16.750	16.750	16.050	16.100	16.100	159,466

← NewerPage 8 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.