Taita Chemical Company, Limited - 1309.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.4	12.25	12.25	12.45	12.1	1.7M
December 04, 2025	12.2	12.55	12.55	12.8	12.05	4.04M
December 03, 2025	12.85	12.15	12.15	12.9	12.15	10.09M
December 02, 2025	11.45	12.45	12.45	12.45	11.35	3.39M
December 01, 2025	11	11.35	11.35	11.45	11	803,672
November 28, 2025	11.05	11.15	11.15	11.35	11.05	508,300
November 27, 2025	10.7	11	11	11.2	10.7	822,061
November 26, 2025	10.65	10.7	10.7	10.85	10.65	459,892
November 25, 2025	10.55	10.55	10.55	10.65	10.45	420,601
November 24, 2025	10.6	10.55	10.55	10.65	10.4	448,807
November 21, 2025	10.75	10.55	10.55	10.8	10.5	871,393
November 20, 2025	10.8	10.85	10.85	11.05	10.75	488,003
November 19, 2025	11	10.7	10.7	11	10.55	660,168
November 18, 2025	11.2	11	11	11.25	10.9	669,350
November 17, 2025	11.5	11.25	11.25	11.6	11.25	646,656
November 14, 2025	11.3	11.5	11.5	11.6	11.25	1.29M
November 13, 2025	11.05	11.4	11.4	11.55	10.9	1.79M
November 12, 2025	10.6	11.05	11.05	11.15	10.6	1.21M
November 11, 2025	10.5	10.55	10.55	10.7	10.45	390,865
November 10, 2025	10.6	10.45	10.45	10.6	10.3	733,635
November 07, 2025	10.5	10.6	10.6	10.8	10.4	736,502
November 06, 2025	10.35	10.5	10.5	10.7	10.25	787,670
November 05, 2025	10.55	10.35	10.35	10.55	10.25	1.08M
November 04, 2025	10.7	10.6	10.6	10.85	10.6	492,479
November 03, 2025	11	10.7	10.7	11	10.6	838,978
October 31, 2025	11.15	11	11	11.15	10.95	607,036
October 30, 2025	11.25	11.15	11.15	11.25	11.05	497,526
October 29, 2025	11.3	11.25	11.25	11.35	11.1	352,622
October 28, 2025	11.55	11.2	11.2	11.55	11.2	553,134
October 27, 2025	11.65	11.45	11.45	11.65	11.3	672,230
October 23, 2025	11.3	11.55	11.55	11.8	11.1	1.35M
October 22, 2025	11	11.3	11.3	11.3	10.95	571,122
October 21, 2025	11.3	11	11	11.3	11	544,604
October 20, 2025	11.4	11.15	11.15	11.5	11.15	494,845
October 17, 2025	11.1	11.4	11.4	11.45	11	880,677
October 16, 2025	11.15	11.1	11.1	11.15	10.95	328,205
October 15, 2025	11.15	11	11	11.2	10.9	773,314
October 14, 2025	11.6	11.1	11.1	11.6	11.05	1.31M
October 13, 2025	11.15	11.4	11.4	11.5	11.15	1.1M
October 09, 2025	10.8	11.5	11.5	11.65	10.8	3.07M
October 08, 2025	10.75	10.8	10.8	10.9	10.65	473,795
October 07, 2025	10.7	10.7	10.7	10.85	10.6	465,857
October 03, 2025	10.75	10.7	10.7	10.8	10.45	725,029
October 02, 2025	10.85	10.75	10.75	10.85	10.7	426,707
October 01, 2025	10.85	10.8	10.8	10.9	10.75	334,433
September 30, 2025	10.95	10.75	10.75	10.95	10.7	244,208
September 26, 2025	10.9	10.75	10.75	10.9	10.65	490,110
September 25, 2025	10.8	10.9	10.9	11	10.8	590,466
September 24, 2025	10.8	10.7	10.7	10.9	10.7	465,455
September 23, 2025	10.85	10.8	10.8	11	10.75	443,689
September 22, 2025	10.85	10.85	10.85	10.9	10.75	391,710
September 19, 2025	10.8	10.85	10.85	11	10.7	654,827
September 18, 2025	10.9	10.85	10.85	10.95	10.8	589,517
September 17, 2025	10.75	10.8	10.8	11	10.75	375,208
September 16, 2025	10.8	10.75	10.75	10.8	10.7	274,297
September 15, 2025	10.75	10.75	10.75	10.85	10.7	471,678
September 12, 2025	10.75	10.75	10.75	10.85	10.75	413,397
September 11, 2025	11	10.65	10.65	11	10.65	899,581
September 10, 2025	11.1	11.15	11.15	11.15	10.9	644,675
September 09, 2025	11.35	11.15	11.15	11.45	11.15	445,281

Taita Chemical Company, Limited (1309.TW) TAI