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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.55	10.3	10.3	10.55	10.25	265,451
July 03, 2025	10.3	10.45	10.45	10.45	10.3	362,540
July 02, 2025	10.35	10.25	10.25	10.35	10.2	235,115
July 01, 2025	10.1	10.25	10.25	10.35	10.1	250,859
June 30, 2025	10.35	10.1	10.1	10.35	10.05	352,931
June 27, 2025	10.45	10.3	10.3	10.55	10.3	335,901
June 26, 2025	10.3	10.3	10.3	10.6	10.3	954,872
June 25, 2025	10.3	10.25	10.25	10.35	10	426,981
June 24, 2025	10.1	10.2	10.2	10.3	10.1	734,278
June 23, 2025	10.15	10.1	10.1	10.15	9.9	749,546
June 20, 2025	10.2	10.15	10.15	10.25	10.05	645,664
June 19, 2025	10.4	10.15	10.15	10.4	10.1	708,739
June 18, 2025	10.6	10.45	10.45	10.65	10.4	279,770
June 17, 2025	10.7	10.5	10.5	10.7	10.35	716,314
June 16, 2025	10.5	10.7	10.7	10.9	10.4	618,322
June 13, 2025	10.6	10.5	10.5	10.65	10.4	657,097
June 12, 2025	10.75	10.7	10.7	10.9	10.65	291,429
June 11, 2025	10.85	10.75	10.75	10.85	10.6	488,984
June 10, 2025	10.85	10.8	10.8	11.1	10.8	344,451
June 09, 2025	11.3	10.85	10.85	11.3	10.8	645,046
June 06, 2025	11.15	11.2	11.2	11.25	11.1	259,555
June 05, 2025	11.1	11.1	11.1	11.3	11.1	165,486
June 04, 2025	11.25	11.1	11.1	11.3	11.1	350,306
June 03, 2025	11.25	11.05	11.05	11.3	11.05	342,210
June 02, 2025	11.55	11.2	11.2	11.55	11.1	460,302
May 29, 2025	11.8	11.7	11.7	11.9	11.6	441,952
May 28, 2025	12	11.75	11.75	12.15	11.7	322,979
May 27, 2025	11.85	11.9	11.9	12.2	11.85	450,208
May 26, 2025	11.75	11.85	11.85	11.9	11.7	391,385

Taita Chemical Company, Limited (1309.TW) TAI