Ta Jiang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.100	16.800	15.900	16.700	16.700	249,272
2024-10-30	16.650	16.650	16.050	16.050	16.050	190,672
2024-10-29	17.050	17.100	16.550	16.600	16.600	215,277
2024-10-28	17.100	17.300	17.050	17.050	17.050	118,227
2024-10-25	17.350	17.350	17.150	17.150	17.150	77,293
2024-10-24	17.300	17.400	17.150	17.400	17.400	71,827
2024-10-23	17.700	17.700	17.350	17.350	17.350	99,250
2024-10-22	17.550	17.700	17.350	17.700	17.700	65,349
2024-10-21	17.150	17.850	17.150	17.800	17.800	144,375
2024-10-18	17.550	17.600	17.150	17.150	17.150	194,522
2024-10-17	17.400	17.600	17.300	17.550	17.550	124,631
2024-10-16	17.150	17.400	17.050	17.350	17.350	117,228
2024-10-15	17.650	17.700	17.050	17.300	17.300	158,366
2024-10-14	17.300	17.750	17.300	17.700	17.700	115,474
2024-10-11	17.350	17.500	17.000	17.350	17.350	130,367
2024-10-09	17.600	17.700	17.300	17.300	17.300	263,824
2024-10-08	18.200	18.200	17.550	17.700	17.700	206,962
2024-10-07	18.050	18.200	17.950	18.050	18.050	131,557
2024-10-04	18.150	18.200	18.000	18.050	18.050	151,414
2024-10-01	18.400	18.400	17.900	18.300	18.300	198,168
2024-09-30	18.450	18.500	18.200	18.500	18.500	117,471
2024-09-27	18.350	18.600	18.150	18.450	18.450	195,564
2024-09-26	18.800	18.800	18.100	18.100	18.100	220,401
2024-09-25	18.100	18.700	18.100	18.600	18.600	246,781
2024-09-24	18.200	18.500	18.150	18.150	18.150	274,019
2024-09-23	18.350	18.600	17.750	18.250	18.250	465,648
2024-09-20	19.100	19.100	18.050	18.350	18.350	761,160
2024-09-19	18.850	19.350	18.850	19.300	19.300	160,128
2024-09-18	19.000	19.300	18.800	18.850	18.850	268,090
2024-09-16	19.250	19.250	18.800	19.000	19.000	159,593
2024-09-13	18.900	19.300	18.900	19.050	19.050	223,838
2024-09-12	18.700	19.000	18.650	18.750	18.750	223,621
2024-09-11	18.500	18.700	18.300	18.550	18.550	538,085
2024-09-10	19.100	19.250	18.400	18.500	18.500	263,188
2024-09-09	18.600	19.050	18.400	19.050	19.050	293,728
2024-09-06	19.600	19.600	18.800	19.100	19.100	213,839
2024-09-05	19.600	19.800	19.100	19.100	19.100	297,835
2024-09-04	19.800	19.800	18.950	19.050	19.050	567,165
2024-09-03	20.800	21.000	20.250	20.250	20.250	299,390
2024-09-02	21.500	21.750	20.650	20.750	20.750	448,940
2024-08-30	20.800	21.250	20.500	21.200	21.200	586,819
2024-08-29	20.700	21.000	20.450	20.500	20.500	262,991
2024-08-28	21.000	21.000	20.600	20.700	20.700	402,690
2024-08-27	21.300	21.550	21.100	21.300	21.300	230,489
2024-08-26	21.600	21.950	21.000	21.250	21.250	541,099
2024-08-23	21.500	21.650	21.100	21.500	21.500	245,461
2024-08-22	22.300	22.300	21.650	21.900	21.900	548,805
2024-08-21	22.650	22.700	22.100	22.500	22.500	352,972
2024-08-20	23.400	23.600	22.700	22.750	22.750	506,571
2024-08-19	23.450	23.450	22.900	23.000	23.000	458,418
2024-08-16	23.000	23.650	22.750	23.250	23.250	1,267,588
2024-08-15	21.800	22.950	21.800	22.650	22.650	1,084,106
2024-08-14	22.050	22.400	21.700	21.800	21.800	605,834
2024-08-13	22.300	22.300	21.400	21.850	21.850	396,121
2024-08-12	22.150	22.600	21.850	22.000	22.000	727,762
2024-08-09	22.400	22.600	21.650	21.850	21.850	855,258
2024-08-08	22.550	22.550	21.300	21.650	21.650	915,998
2024-08-07	20.850	22.900	20.850	22.550	22.550	1,095,191
2024-08-06	22.250	22.650	20.050	20.850	20.850	1,419,865
2024-08-05	24.000	24.000	22.250	22.250	22.250	906,623

← NewerPage 9 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.