Ta Jiang Co., Ltd. - 1453.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.6	13.4	13.4	13.75	13.4	57,378
September 25, 2025	14	13.75	13.75	14	13.65	47,838
September 24, 2025	13.55	13.6	13.6	13.75	13.5	45,632
September 23, 2025	13.55	13.65	13.65	13.8	13.55	31,306
September 22, 2025	13.55	13.65	13.65	14.2	13.5	58,598
September 19, 2025	13.8	13.6	13.6	13.9	13.6	115,569
September 18, 2025	14	13.95	13.95	14.2	13.8	88,018
September 17, 2025	14.1	13.9	13.9	14.1	13.85	67,239
September 16, 2025	13.95	13.9	13.9	14.5	13.9	219,594
September 15, 2025	14.6	13.9	13.9	14.6	13.9	167,856
September 12, 2025	13.5	13.95	13.95	14.5	13.5	463,745
September 11, 2025	13.65	13.35	13.35	13.65	13.2	113,313
September 10, 2025	14.1	13.6	13.6	14.15	13.25	76,931
September 09, 2025	13.6	13.95	13.95	13.95	13.55	75,310
September 08, 2025	14.2	13.65	13.65	14.2	13.65	227,081
September 05, 2025	14.4	14.2	14.2	15.2	13.95	976,852
September 04, 2025	12.8	13.95	13.95	13.95	12.8	575,716
September 03, 2025	12.65	12.7	12.7	12.9	12.65	42,113
September 02, 2025	12.75	12.65	12.65	12.8	12.65	46,889
September 01, 2025	12.8	12.7	12.7	12.8	12.65	88,830
August 29, 2025	12.85	12.8	12.8	12.9	12.75	51,171
August 28, 2025	12.9	12.85	12.85	13	12.8	63,321
August 27, 2025	12.62	12.62	12.62	12.72	12.57	69,375
August 26, 2025	12.57	12.52	12.52	12.57	12.48	45,139
August 25, 2025	12.62	12.62	12.62	12.67	12.57	60,749
August 22, 2025	12.77	12.62	12.62	12.82	12.62	59,539
August 21, 2025	12.72	12.72	12.72	12.82	12.67	33,760
August 20, 2025	12.67	12.67	12.67	12.72	12.67	39,541
August 19, 2025	12.72	12.72	12.72	12.86	12.67	108,351
August 18, 2025	12.86	12.72	12.72	12.96	12.72	70,490
August 15, 2025	12.82	12.82	12.82	13.06	12.82	75,977
August 14, 2025	12.72	12.72	12.72	12.77	12.67	69,028
August 13, 2025	12.72	12.67	12.67	12.82	12.67	50,261
August 12, 2025	12.82	12.72	12.72	12.82	12.67	29,783
August 11, 2025	12.91	12.72	12.72	12.91	12.57	46,722
August 08, 2025	12.82	12.86	12.86	12.91	12.82	33,721
August 07, 2025	13.01	12.82	12.82	13.11	12.72	389,179
August 06, 2025	12.96	12.96	12.96	13.01	12.77	85,269
August 05, 2025	12.82	12.86	12.86	12.86	12.72	45,202
August 04, 2025	13.01	12.91	12.91	13.01	12.86	41,737
August 01, 2025	12.67	13.01	13.01	13.01	12.62	46,306
July 31, 2025	12.62	12.67	12.67	12.72	12.62	34,544
July 30, 2025	12.57	12.62	12.62	12.62	12.52	55,688
July 29, 2025	13.05	12.9	12.9	13.1	12.85	79,110
July 28, 2025	13.1	13.1	13.1	13.35	12.95	364,937
July 25, 2025	12.9	13	13	13.05	12.9	49,777
July 24, 2025	13	12.9	12.9	13	12.9	38,347
July 23, 2025	12.8	12.9	12.9	12.95	12.8	42,425
July 22, 2025	13	12.8	12.8	13	12.8	83,755
July 21, 2025	13.05	13	13	13.1	13	41,783
July 18, 2025	13.2	13.05	13.05	13.25	13	96,019
July 17, 2025	13.15	13.15	13.15	13.2	13.15	61,092
July 16, 2025	13.1	13.15	13.15	13.2	13.05	66,702
July 15, 2025	12.9	12.95	12.95	13.05	12.9	31,865
July 14, 2025	13.1	13	13	13.1	13	43,230
July 11, 2025	13.1	13.1	13.1	13.2	13.05	64,748
July 10, 2025	13.35	13.1	13.1	13.35	13.1	44,753
July 09, 2025	13.35	13.25	13.25	13.35	13.2	22,454
July 08, 2025	13.3	13.35	13.35	13.4	13	74,950
July 07, 2025	13.25	13.35	13.35	13.45	13.2	37,507

Ta Jiang Co., Ltd. (1453.TW) TAI