Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 12.10
+0.25 (2.11%)
At close: Feb 11, 2026
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |