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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taita Chemical Company, Limited (1309.TW) TAI