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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	12.25	11.8	11.8	12.3	11.75	1.11M
February 05, 2026	12.15	12.25	12.25	12.6	12.15	1.14M
February 04, 2026	11.7	12.35	12.35	12.4	11.7	1.64M
February 03, 2026	11.7	11.75	11.75	12	11.65	905,681
February 02, 2026	12.15	11.55	11.55	12.15	11.45	2.01M
January 30, 2026	12.35	12.2	12.2	12.8	12.15	2.22M
January 29, 2026	12.6	12.35	12.35	12.7	12.3	1.47M
January 28, 2026	12.7	12.55	12.55	12.9	12.3	2.91M
January 27, 2026	12.9	12.5	12.5	13.1	12.4	4.19M
January 26, 2026	11.9	12.85	12.85	12.95	11.9	5.49M
January 23, 2026	11.8	11.85	11.85	12.05	11.75	680,205
January 22, 2026	11.75	11.8	11.8	11.95	11.6	917,051
January 21, 2026	11.7	11.7	11.7	11.7	11.5	712,722
January 20, 2026	12.1	11.75	11.75	12.1	11.7	971,317
January 19, 2026	11.95	12.05	12.05	12.25	11.85	1.14M
January 16, 2026	12.3	11.9	11.9	12.3	11.85	1.43M
January 15, 2026	11.85	12.15	12.15	12.35	11.85	2.62M
January 14, 2026	11.8	11.85	11.85	11.95	11.7	1.36M
January 13, 2026	11.65	11.8	11.8	11.8	11.45	904,508
January 12, 2026	11.45	11.7	11.7	12.05	11.45	2.23M
January 09, 2026	11.55	11.45	11.45	11.7	11.25	1M
January 08, 2026	11.5	11.45	11.45	12	11.45	1.7M
January 07, 2026	11.15	11.5	11.5	11.65	11.1	1.87M
January 06, 2026	10.95	11.1	11.1	11.2	10.9	819,289
January 05, 2026	10.9	10.95	10.95	11.1	10.8	1.13M
January 02, 2026	11.2	10.9	10.9	11.2	10.9	1.51M
December 31, 2025	11.35	11.15	11.15	11.4	11.1	701,033
December 30, 2025	11.2	11.3	11.3	11.4	11.05	404,192
December 29, 2025	11.2	11.25	11.25	11.45	11.15	619,900
December 26, 2025	11.35	11.2	11.2	11.4	11.1	702,265
December 24, 2025	11.65	11.35	11.35	11.65	11.2	610,472
December 23, 2025	11.5	11.45	11.45	11.65	11.35	599,570
December 22, 2025	11.3	11.45	11.45	11.5	11.15	884,694
December 19, 2025	11.1	11.15	11.15	11.3	11.1	664,328
December 18, 2025	11.2	11.05	11.05	11.3	11.05	1.12M
December 17, 2025	11.65	11.2	11.2	11.8	11.15	1.89M
December 16, 2025	11.8	11.55	11.55	11.8	11.45	1M
December 15, 2025	11.5	11.8	11.8	12	11.5	1.09M
December 12, 2025	11.7	11.5	11.5	12	11.5	1.3M
December 11, 2025	11.55	11.6	11.6	11.7	11.5	724,029
December 10, 2025	11.85	11.4	11.4	11.9	11.35	1.37M
December 09, 2025	11.65	11.85	11.85	11.9	11.45	935,910
December 08, 2025	11.7	11.75	11.75	11.9	11.6	1.77M
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

Taita Chemical Company, Limited (1309.TW) TAI