Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 12.15
+0.30 (2.53%)
Jan 15, 2026, 1:35 PM CST
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 10.95 | 11.20 | 10.90 | 11.10 | 11.10 | 1.37% | 819,289 |
| Jan 5, 2026 | 10.90 | 11.10 | 10.80 | 10.95 | 10.95 | 0.46% | 1,132,732 |
| Jan 2, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.24% | 1,505,390 |
| Dec 31, 2025 | 11.35 | 11.40 | 11.10 | 11.15 | 11.15 | -1.33% | 701,033 |
| Dec 30, 2025 | 11.20 | 11.40 | 11.05 | 11.30 | 11.30 | 0.44% | 404,743 |
| Dec 29, 2025 | 11.20 | 11.45 | 11.15 | 11.25 | 11.25 | 0.45% | 619,900 |
| Dec 26, 2025 | 11.35 | 11.40 | 11.10 | 11.20 | 11.20 | -1.32% | 702,265 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.20 | 11.35 | 11.35 | -0.87% | 639,124 |
| Dec 23, 2025 | 11.50 | 11.65 | 11.35 | 11.45 | 11.45 | - | 599,570 |
| Dec 22, 2025 | 11.30 | 11.50 | 11.15 | 11.45 | 11.45 | 2.69% | 884,694 |
| Dec 19, 2025 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.90% | 687,931 |
| Dec 18, 2025 | 11.20 | 11.30 | 11.05 | 11.05 | 11.05 | -1.34% | 1,118,377 |
| Dec 17, 2025 | 11.65 | 11.80 | 11.15 | 11.20 | 11.20 | -3.03% | 1,893,943 |
| Dec 16, 2025 | 11.80 | 11.80 | 11.45 | 11.55 | 11.55 | -2.12% | 1,001,624 |
| Dec 15, 2025 | 11.50 | 12.00 | 11.50 | 11.80 | 11.80 | 2.61% | 1,086,203 |
| Dec 12, 2025 | 11.70 | 12.00 | 11.50 | 11.50 | 11.50 | -0.86% | 1,298,368 |
| Dec 11, 2025 | 11.55 | 11.70 | 11.50 | 11.60 | 11.60 | 1.75% | 724,029 |
| Dec 10, 2025 | 11.85 | 11.90 | 11.35 | 11.40 | 11.40 | -3.80% | 1,365,073 |
| Dec 9, 2025 | 11.65 | 11.90 | 11.45 | 11.85 | 11.85 | 0.85% | 887,445 |
| Dec 8, 2025 | 11.70 | 11.90 | 11.60 | 11.75 | 11.75 | -3.29% | 1,768,659 |
| Dec 5, 2025 | 12.40 | 12.45 | 12.10 | 12.15 | 12.15 | -3.19% | 1,862,926 |
| Dec 4, 2025 | 12.20 | 12.80 | 12.05 | 12.55 | 12.55 | 3.29% | 4,053,874 |
| Dec 3, 2025 | 12.85 | 12.90 | 12.15 | 12.15 | 12.15 | -2.41% | 10,104,937 |
| Dec 2, 2025 | 11.45 | 12.45 | 11.35 | 12.45 | 12.45 | 9.69% | 3,392,600 |
| Dec 1, 2025 | 11.00 | 11.45 | 11.00 | 11.35 | 11.35 | 1.79% | 803,672 |
| Nov 28, 2025 | 11.05 | 11.35 | 11.05 | 11.15 | 11.15 | 1.36% | 508,300 |
| Nov 27, 2025 | 10.70 | 11.20 | 10.70 | 11.00 | 11.00 | 2.80% | 822,061 |
| Nov 26, 2025 | 10.65 | 10.85 | 10.65 | 10.70 | 10.70 | 1.42% | 479,782 |
| Nov 25, 2025 | 10.55 | 10.65 | 10.45 | 10.55 | 10.55 | - | 420,601 |
| Nov 24, 2025 | 10.60 | 10.65 | 10.40 | 10.55 | 10.55 | - | 448,807 |
| Nov 21, 2025 | 10.75 | 10.80 | 10.50 | 10.55 | 10.55 | -2.76% | 871,393 |
| Nov 20, 2025 | 10.80 | 11.05 | 10.75 | 10.85 | 10.85 | 1.40% | 488,003 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.55 | 10.70 | 10.70 | -2.73% | 660,168 |
| Nov 18, 2025 | 11.20 | 11.25 | 10.90 | 11.00 | 11.00 | -2.22% | 669,350 |
| Nov 17, 2025 | 11.50 | 11.60 | 11.25 | 11.25 | 11.25 | -2.17% | 646,656 |
| Nov 14, 2025 | 11.30 | 11.60 | 11.25 | 11.50 | 11.50 | 0.88% | 1,292,552 |
| Nov 13, 2025 | 11.05 | 11.55 | 10.90 | 11.40 | 11.40 | 3.17% | 1,793,834 |
| Nov 12, 2025 | 10.60 | 11.15 | 10.60 | 11.05 | 11.05 | 4.74% | 1,205,543 |
| Nov 11, 2025 | 10.50 | 10.70 | 10.45 | 10.55 | 10.55 | 0.96% | 390,865 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.30 | 10.45 | 10.45 | -1.42% | 733,635 |
| Nov 7, 2025 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 740,084 |
| Nov 6, 2025 | 10.35 | 10.70 | 10.25 | 10.50 | 10.50 | 1.45% | 787,670 |
| Nov 5, 2025 | 10.55 | 10.55 | 10.25 | 10.35 | 10.35 | -2.36% | 1,082,919 |