Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 22.15
+2.00 (9.93%)
At close: Mar 27, 2026
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 22.15 | 21.55 | 22.15 | 22.15 | 9.93% | 15,569,893 |
| Mar 26, 2026 | 19.20 | 20.15 | 19.05 | 20.15 | 20.15 | 9.81% | 11,922,223 |
| Mar 25, 2026 | 19.60 | 19.90 | 18.35 | 18.35 | 18.35 | -8.25% | 19,998,804 |
| Mar 24, 2026 | 19.50 | 21.45 | 18.25 | 20.00 | 20.00 | 0.50% | 47,856,234 |
| Mar 23, 2026 | 19.15 | 19.90 | 19.00 | 19.90 | 19.90 | 9.94% | 10,004,285 |
| Mar 20, 2026 | 18.85 | 18.85 | 18.00 | 18.10 | 18.10 | 5.54% | 46,510,634 |
| Mar 19, 2026 | 16.50 | 17.15 | 16.20 | 17.15 | 17.15 | 9.94% | 16,373,556 |
| Mar 18, 2026 | 15.50 | 16.10 | 15.30 | 15.60 | 15.60 | -1.27% | 6,300,996 |
| Mar 17, 2026 | 15.90 | 15.95 | 15.55 | 15.80 | 15.80 | -3.07% | 9,287,568 |
| Mar 16, 2026 | 15.40 | 16.80 | 15.40 | 16.30 | 16.30 | 6.54% | 23,457,520 |
| Mar 13, 2026 | 16.15 | 16.60 | 15.20 | 15.30 | 15.30 | 1.32% | 25,307,585 |
| Mar 12, 2026 | 14.50 | 15.10 | 13.95 | 15.10 | 15.10 | 9.82% | 13,535,670 |
| Mar 11, 2026 | 13.60 | 13.85 | 13.15 | 13.75 | 13.75 | -1.79% | 9,416,661 |
| Mar 10, 2026 | 13.80 | 14.80 | 13.80 | 14.00 | 14.00 | -8.50% | 14,581,506 |
| Mar 9, 2026 | 15.30 | 15.30 | 14.15 | 15.30 | 15.30 | 9.68% | 26,060,270 |
| Mar 6, 2026 | 13.00 | 13.95 | 12.90 | 13.95 | 13.95 | 9.84% | 11,046,670 |
| Mar 5, 2026 | 12.95 | 13.15 | 12.55 | 12.70 | 12.70 | -0.78% | 2,518,660 |
| Mar 4, 2026 | 13.70 | 13.75 | 12.50 | 12.80 | 12.80 | -4.12% | 7,134,875 |
| Mar 3, 2026 | 12.45 | 13.55 | 12.25 | 13.35 | 13.35 | 8.10% | 10,084,960 |
| Mar 2, 2026 | 13.10 | 13.50 | 12.35 | 12.35 | 12.35 | -0.80% | 4,120,139 |
| Feb 26, 2026 | 12.70 | 12.80 | 12.40 | 12.45 | 12.45 | -1.97% | 1,513,137 |
| Feb 25, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 3.67% | 3,190,820 |
| Feb 24, 2026 | 12.25 | 12.50 | 12.15 | 12.25 | 12.25 | 0.41% | 2,130,704 |
| Feb 23, 2026 | 12.00 | 12.35 | 12.00 | 12.20 | 12.20 | 0.83% | 1,263,081 |
| Feb 11, 2026 | 11.90 | 12.15 | 11.85 | 12.10 | 12.10 | 2.11% | 957,852 |
| Feb 10, 2026 | 12.25 | 12.25 | 11.70 | 11.85 | 11.85 | -3.27% | 1,195,778 |
| Feb 9, 2026 | 11.90 | 12.35 | 11.70 | 12.25 | 12.25 | 3.81% | 1,417,161 |
| Feb 6, 2026 | 12.25 | 12.30 | 11.75 | 11.80 | 11.80 | -3.67% | 1,149,838 |
| Feb 5, 2026 | 12.15 | 12.60 | 12.15 | 12.25 | 12.25 | -0.81% | 1,139,465 |
| Feb 4, 2026 | 11.70 | 12.40 | 11.70 | 12.35 | 12.35 | 5.11% | 1,644,865 |
| Feb 3, 2026 | 11.70 | 12.00 | 11.65 | 11.75 | 11.75 | 1.73% | 904,754 |
| Feb 2, 2026 | 12.15 | 12.15 | 11.45 | 11.55 | 11.55 | -5.33% | 2,014,232 |
| Jan 30, 2026 | 12.35 | 12.80 | 12.15 | 12.20 | 12.20 | -1.21% | 2,216,981 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.30 | 12.35 | 12.35 | -1.59% | 1,465,895 |
| Jan 28, 2026 | 12.70 | 12.90 | 12.30 | 12.55 | 12.55 | 0.40% | 2,965,162 |
| Jan 27, 2026 | 12.90 | 13.10 | 12.40 | 12.50 | 12.50 | -2.72% | 4,199,651 |
| Jan 26, 2026 | 11.90 | 12.95 | 11.90 | 12.85 | 12.85 | 8.44% | 5,493,340 |
| Jan 23, 2026 | 11.80 | 12.05 | 11.75 | 11.85 | 11.85 | 0.42% | 680,205 |
| Jan 22, 2026 | 11.75 | 11.95 | 11.60 | 11.80 | 11.80 | 0.85% | 917,051 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | -0.43% | 712,722 |
| Jan 20, 2026 | 12.10 | 12.10 | 11.70 | 11.75 | 11.75 | -2.49% | 971,317 |
| Jan 19, 2026 | 11.95 | 12.25 | 11.85 | 12.05 | 12.05 | 1.26% | 1,135,105 |
| Jan 16, 2026 | 12.30 | 12.30 | 11.85 | 11.90 | 11.90 | -2.06% | 1,428,343 |
| Jan 15, 2026 | 11.85 | 12.35 | 11.85 | 12.15 | 12.15 | 2.53% | 2,624,449 |
| Jan 14, 2026 | 11.80 | 11.95 | 11.70 | 11.85 | 11.85 | 0.42% | 1,394,303 |
| Jan 13, 2026 | 11.65 | 11.80 | 11.45 | 11.80 | 11.80 | 0.85% | 904,508 |
| Jan 12, 2026 | 11.45 | 12.05 | 11.45 | 11.70 | 11.70 | 2.18% | 2,225,458 |
| Jan 9, 2026 | 11.55 | 11.70 | 11.25 | 11.45 | 11.45 | 0.88% | 1,003,926 |
| Jan 8, 2026 | 11.50 | 12.00 | 11.35 | 11.35 | 11.35 | -1.30% | 1,802,750 |
| Jan 7, 2026 | 11.15 | 11.65 | 11.10 | 11.50 | 11.50 | 3.60% | 1,911,078 |