Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 11.40
+0.30 (2.70%)
Oct 17, 2025, 2:38 PM CST
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.10 | 11.45 | 11.00 | 11.40 | 11.40 | 2.70% | 880,677 |
| Oct 16, 2025 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | 0.91% | 328,205 |
| Oct 15, 2025 | 11.15 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 773,314 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | -2.63% | 1,309,185 |
| Oct 13, 2025 | 11.15 | 11.50 | 11.15 | 11.40 | 11.40 | -0.87% | 1,099,904 |
| Oct 9, 2025 | 10.80 | 11.65 | 10.80 | 11.50 | 11.50 | 6.48% | 3,067,306 |
| Oct 8, 2025 | 10.75 | 10.90 | 10.65 | 10.80 | 10.80 | 0.93% | 473,795 |
| Oct 7, 2025 | 10.70 | 10.85 | 10.60 | 10.70 | 10.70 | - | 465,857 |
| Oct 3, 2025 | 10.75 | 10.80 | 10.45 | 10.70 | 10.70 | -0.47% | 728,888 |
| Oct 2, 2025 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | -0.46% | 426,707 |
| Oct 1, 2025 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | 0.47% | 334,433 |
| Sep 30, 2025 | 10.95 | 10.95 | 10.70 | 10.75 | 10.75 | - | 244,208 |
| Sep 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 26, 2025 | 10.90 | 10.90 | 10.65 | 10.75 | 10.75 | -1.38% | 490,110 |
| Sep 25, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.90 | 1.87% | 590,466 |
| Sep 24, 2025 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 465,455 |
| Sep 23, 2025 | 10.85 | 11.00 | 10.75 | 10.80 | 10.80 | -0.46% | 443,689 |
| Sep 22, 2025 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | - | 391,710 |
| Sep 19, 2025 | 10.80 | 11.00 | 10.70 | 10.85 | 10.85 | - | 674,948 |
| Sep 18, 2025 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 596,195 |
| Sep 17, 2025 | 10.75 | 11.00 | 10.75 | 10.80 | 10.80 | 0.47% | 376,370 |
| Sep 16, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | - | 275,261 |
| Sep 15, 2025 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | - | 471,678 |
| Sep 12, 2025 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | 0.94% | 413,397 |
| Sep 11, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -3.62% | 899,581 |
| Sep 10, 2025 | 11.10 | 11.15 | 10.90 | 11.05 | 11.05 | -0.90% | 661,468 |
| Sep 9, 2025 | 11.35 | 11.45 | 11.15 | 11.15 | 11.15 | -1.76% | 445,281 |
| Sep 8, 2025 | 11.30 | 11.45 | 11.25 | 11.35 | 11.35 | 0.44% | 318,302 |
| Sep 5, 2025 | 11.25 | 11.40 | 11.15 | 11.30 | 11.30 | - | 488,121 |
| Sep 4, 2025 | 11.20 | 11.35 | 11.15 | 11.30 | 11.30 | 0.89% | 501,184 |
| Sep 3, 2025 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | -0.44% | 399,690 |
| Sep 2, 2025 | 11.55 | 11.65 | 11.25 | 11.25 | 11.25 | -2.17% | 360,670 |
| Sep 1, 2025 | 11.55 | 11.65 | 11.35 | 11.50 | 11.50 | -0.43% | 588,298 |
| Aug 29, 2025 | 11.80 | 11.85 | 11.55 | 11.55 | 11.55 | -1.70% | 662,681 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.65 | 11.75 | 11.75 | -1.26% | 1,020,046 |
| Aug 27, 2025 | 12.10 | 12.25 | 11.90 | 11.90 | 11.90 | -0.83% | 692,568 |
| Aug 26, 2025 | 12.30 | 12.35 | 11.95 | 12.00 | 12.00 | -1.64% | 995,895 |
| Aug 25, 2025 | 12.55 | 12.55 | 12.15 | 12.20 | 12.20 | -1.61% | 819,343 |
| Aug 22, 2025 | 12.35 | 12.50 | 12.20 | 12.40 | 12.40 | 0.40% | 729,459 |
| Aug 21, 2025 | 11.75 | 12.60 | 11.75 | 12.35 | 12.35 | 5.11% | 1,916,743 |
| Aug 20, 2025 | 12.00 | 12.10 | 11.70 | 11.75 | 11.75 | -2.08% | 737,833 |
| Aug 19, 2025 | 12.40 | 12.55 | 12.00 | 12.00 | 12.00 | -1.64% | 1,158,092 |
| Aug 18, 2025 | 11.70 | 12.40 | 11.70 | 12.20 | 12.20 | 3.39% | 1,386,192 |
| Aug 15, 2025 | 11.65 | 11.85 | 11.55 | 11.80 | 11.80 | 0.43% | 466,243 |
| Aug 14, 2025 | 11.85 | 11.95 | 11.65 | 11.75 | 11.75 | - | 487,406 |
| Aug 13, 2025 | 11.90 | 12.10 | 11.65 | 11.75 | 11.75 | 0.43% | 906,983 |
| Aug 12, 2025 | 11.45 | 11.80 | 11.45 | 11.70 | 11.70 | 3.08% | 881,339 |
| Aug 11, 2025 | 11.30 | 11.45 | 11.05 | 11.35 | 11.35 | 0.44% | 623,426 |
| Aug 8, 2025 | 11.20 | 11.35 | 11.15 | 11.30 | 11.30 | 0.89% | 357,548 |
| Aug 7, 2025 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -0.44% | 254,017 |