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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	11.3	11.35	11.35	11.45	11.25	318,302
September 05, 2025	11.25	11.3	11.3	11.4	11.15	486,821
September 04, 2025	11.2	11.3	11.3	11.35	11.15	501,184
September 03, 2025	11.3	11.2	11.2	11.35	11.1	399,690
September 02, 2025	11.55	11.25	11.25	11.65	11.25	360,670
September 01, 2025	11.55	11.5	11.5	11.65	11.35	588,298
August 29, 2025	11.8	11.55	11.55	11.85	11.55	662,681
August 28, 2025	11.9	11.75	11.75	11.9	11.65	1.02M
August 27, 2025	12.1	11.9	11.9	12.25	11.9	692,568
August 26, 2025	12.3	12	12	12.35	11.95	987,986
August 25, 2025	12.55	12.2	12.2	12.55	12.15	819,343
August 22, 2025	12.35	12.4	12.4	12.5	12.2	729,459
August 21, 2025	11.75	12.35	12.35	12.6	11.75	1.92M
August 20, 2025	12	11.75	11.75	12.1	11.7	737,833
August 19, 2025	12.4	12	12	12.55	12	1.16M
August 18, 2025	11.7	12.2	12.2	12.4	11.7	1.29M
August 15, 2025	11.65	11.8	11.8	11.85	11.55	466,243
August 14, 2025	11.85	11.75	11.75	11.95	11.65	487,406
August 13, 2025	11.9	11.75	11.75	12.1	11.65	906,983
August 12, 2025	11.45	11.7	11.7	11.8	11.45	881,339
August 11, 2025	11.3	11.35	11.35	11.45	11.05	623,426
August 08, 2025	11.2	11.3	11.3	11.35	11.15	357,548
August 07, 2025	11.35	11.2	11.2	11.35	11.15	254,017
August 06, 2025	11.15	11.25	11.25	11.45	11.15	486,776
August 05, 2025	11.2	11.15	11.15	11.3	11.05	578,333
August 04, 2025	11.3	11.15	11.15	11.3	10.95	754,655
August 01, 2025	11.6	11.45	11.45	11.6	11.35	883,534
July 31, 2025	11.9	11.7	11.7	11.9	11.55	1.05M
July 30, 2025	11.35	11.9	11.9	12.15	11.35	2.67M
July 29, 2025	11.55	11.35	11.35	11.75	11.3	897,479
July 28, 2025	11.25	11.5	11.5	11.65	11.2	1.11M
July 25, 2025	11.4	11.3	11.3	11.75	11.3	1.3M
July 24, 2025	11.6	11.4	11.4	11.6	11.25	903,300
July 23, 2025	10.95	11.65	11.45	11.7	10.95	1.81M
July 22, 2025	11.05	10.9	10.71	11.15	10.8	912,748
July 21, 2025	10.9	11	10.81	11.15	10.9	683,690
July 18, 2025	10.95	10.9	10.71	11.05	10.9	1.1M
July 17, 2025	10.55	10.85	10.66	11	10.55	1M
July 16, 2025	10.4	10.5	10.5	10.6	10.35	465,914
July 15, 2025	10.3	10.5	10.5	11	10.3	1.84M
July 14, 2025	10	10.3	10.3	10.4	10	614,913
July 11, 2025	9.98	10	10	10.1	9.94	232,244
July 10, 2025	10	9.99	9.99	10	9.96	555,213
July 09, 2025	10.05	10.05	10.05	10.1	9.99	495,329
July 08, 2025	10.25	10.05	10.05	10.25	9.98	315,517
July 07, 2025	10.25	10.15	10.15	10.25	10.1	207,935

Taita Chemical Company, Limited (1309.TW) TAI