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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.1	12.15	12.15	12.3	12.05	93,590
November 06, 2025	12.4	12.3	12.3	12.5	12.3	94,755
November 05, 2025	12.65	12.4	12.4	12.65	12	270,083
November 04, 2025	12.8	12.75	12.75	12.9	12.75	43,732
November 03, 2025	12.9	12.9	12.9	12.9	12.85	35,541
October 31, 2025	12.95	13	13	13	12.85	63,653
October 30, 2025	13.1	13	13	13.1	12.95	45,576
October 29, 2025	13	13.1	13.1	13.35	13	32,820
October 28, 2025	13.2	13	13	13.25	12.95	103,315
October 27, 2025	13.3	13.35	13.35	13.45	13.3	37,905
October 23, 2025	13.5	13.25	13.25	13.5	13.2	23,337
October 22, 2025	13.05	13.15	13.15	13.25	13.05	25,737
October 21, 2025	13.2	13.05	13.05	13.2	13.05	369,115
October 20, 2025	13.4	13.2	13.2	13.4	13.15	55,037
October 17, 2025	13.5	13.35	13.35	13.5	13.25	32,614
October 16, 2025	13.3	13.25	13.25	13.4	13.2	360,038
October 15, 2025	13.6	13.25	13.25	13.6	13.2	62,442
October 14, 2025	13.3	13.2	13.2	13.55	13.2	404,769
October 13, 2025	13.1	13.25	13.25	13.35	13.1	58,238
October 09, 2025	13.55	13.4	13.4	13.55	13.4	56,636
October 08, 2025	13.55	13.5	13.5	13.6	13.5	21,255
October 07, 2025	13.55	13.5	13.5	13.6	13.45	73,887
October 03, 2025	13.75	13.55	13.55	13.8	13.5	33,445
October 02, 2025	13.6	13.65	13.65	13.65	13.6	31,263
October 01, 2025	13.85	13.6	13.6	13.9	13.6	45,553
September 30, 2025	13.7	13.75	13.75	13.95	13.55	55,554
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

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