Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 14.75
+0.25 (1.72%)
Jun 18, 2026, 1:30 PM CST
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.65 | 15.20 | 14.60 | 14.75 | 14.75 | 1.72% | 4,208,035 |
| Jun 17, 2026 | 14.40 | 14.65 | 14.25 | 14.50 | 14.50 | 0.35% | 4,003,515 |
| Jun 16, 2026 | 15.00 | 15.00 | 14.40 | 14.45 | 14.45 | -2.03% | 4,119,052 |
| Jun 15, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.99% | 4,864,065 |
| Jun 12, 2026 | 15.15 | 15.35 | 15.00 | 15.05 | 15.05 | -0.66% | 2,982,177 |
| Jun 11, 2026 | 15.45 | 15.55 | 15.00 | 15.15 | 15.15 | 1.00% | 3,013,748 |
| Jun 10, 2026 | 15.10 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 3,727,129 |
| Jun 9, 2026 | 15.25 | 15.55 | 15.00 | 15.20 | 15.20 | -0.33% | 4,112,356 |
| Jun 8, 2026 | 15.00 | 15.65 | 14.90 | 15.25 | 15.25 | -6.73% | 6,187,330 |
| Jun 5, 2026 | 16.95 | 17.25 | 16.15 | 16.35 | 16.35 | -3.54% | 5,234,137 |
| Jun 4, 2026 | 17.90 | 17.95 | 16.90 | 16.95 | 16.95 | -4.24% | 9,029,162 |
| Jun 3, 2026 | 16.75 | 18.10 | 16.55 | 17.70 | 17.70 | 6.95% | 14,070,200 |
| Jun 2, 2026 | 16.40 | 17.15 | 16.30 | 16.55 | 16.55 | 2.16% | 9,144,589 |
| Jun 1, 2026 | 15.85 | 16.30 | 15.55 | 16.20 | 16.20 | 3.18% | 5,928,325 |
| May 29, 2026 | 15.80 | 16.05 | 15.40 | 15.70 | 15.70 | -3.38% | 11,799,948 |
| May 28, 2026 | 15.00 | 16.25 | 14.50 | 16.25 | 16.25 | 9.80% | 12,985,050 |
| May 27, 2026 | 15.20 | 15.45 | 14.75 | 14.80 | 14.80 | -2.63% | 3,898,504 |
| May 26, 2026 | 15.45 | 15.85 | 15.15 | 15.20 | 15.20 | -2.88% | 3,420,820 |
| May 25, 2026 | 15.55 | 15.75 | 14.95 | 15.65 | 15.65 | -0.63% | 6,346,096 |
| May 22, 2026 | 15.35 | 15.80 | 15.25 | 15.75 | 15.75 | 0.64% | 4,331,166 |
| May 21, 2026 | 15.35 | 16.00 | 15.10 | 15.65 | 15.65 | 0.64% | 3,478,169 |
| May 20, 2026 | 15.50 | 15.80 | 15.25 | 15.55 | 15.55 | 0.32% | 3,661,810 |
| May 19, 2026 | 16.00 | 16.40 | 15.45 | 15.50 | 15.50 | -6.06% | 6,152,875 |
| May 18, 2026 | 16.50 | 17.20 | 16.40 | 16.50 | 16.50 | 5.43% | 16,296,765 |
| May 15, 2026 | 16.10 | 16.15 | 15.65 | 15.65 | 15.65 | -2.80% | 5,148,797 |
| May 14, 2026 | 16.25 | 16.25 | 15.95 | 16.10 | 16.10 | -0.62% | 4,148,416 |
| May 13, 2026 | 17.20 | 17.30 | 16.20 | 16.20 | 16.20 | -2.70% | 5,867,808 |
| May 12, 2026 | 16.75 | 16.90 | 16.45 | 16.65 | 16.65 | -1.48% | 3,956,508 |
| May 11, 2026 | 17.05 | 17.40 | 16.80 | 16.90 | 16.90 | 0.30% | 5,214,749 |
| May 8, 2026 | 17.70 | 17.85 | 16.75 | 16.85 | 16.85 | -3.16% | 7,688,320 |
| May 7, 2026 | 17.60 | 17.90 | 17.10 | 17.40 | 17.40 | -4.66% | 10,704,480 |
| May 6, 2026 | 18.60 | 18.80 | 18.15 | 18.25 | 18.25 | -6.41% | 11,945,560 |
| May 5, 2026 | 19.90 | 20.20 | 19.30 | 19.50 | 19.50 | 1.56% | 10,352,060 |
| May 4, 2026 | 19.70 | 19.75 | 18.85 | 19.20 | 19.20 | -7.69% | 16,203,830 |
| Apr 30, 2026 | 19.65 | 20.80 | 19.35 | 20.80 | 20.80 | 9.76% | 24,559,780 |
| Apr 29, 2026 | 19.70 | 20.25 | 18.85 | 18.95 | 18.95 | -2.32% | 9,500,655 |
| Apr 28, 2026 | 19.05 | 20.30 | 19.05 | 19.40 | 19.40 | 2.11% | 10,157,830 |
| Apr 27, 2026 | 20.10 | 20.25 | 19.00 | 19.00 | 19.00 | -7.32% | 13,237,120 |
| Apr 24, 2026 | 21.00 | 22.00 | 19.70 | 20.50 | 20.50 | 0.24% | 38,801,070 |
| Apr 23, 2026 | 19.05 | 20.45 | 17.95 | 20.45 | 20.45 | 9.95% | 29,603,590 |
| Apr 22, 2026 | 19.50 | 19.90 | 18.60 | 18.60 | 18.60 | -2.62% | 9,901,297 |
| Apr 21, 2026 | 19.05 | 19.45 | 18.50 | 19.10 | 19.10 | - | 10,130,170 |
| Apr 20, 2026 | 19.50 | 19.90 | 19.05 | 19.10 | 19.10 | -2.55% | 12,355,510 |
| Apr 17, 2026 | 21.15 | 21.60 | 19.45 | 19.60 | 19.60 | -5.54% | 15,422,420 |
| Apr 16, 2026 | 21.25 | 21.50 | 20.65 | 20.75 | 20.75 | -2.35% | 10,488,880 |
| Apr 15, 2026 | 22.50 | 22.50 | 21.05 | 21.25 | 21.25 | -5.76% | 17,272,240 |
| Apr 14, 2026 | 22.55 | 23.00 | 22.05 | 22.55 | 22.55 | -4.04% | 16,824,490 |
| Apr 13, 2026 | 24.10 | 24.80 | 23.20 | 23.50 | 23.50 | 3.98% | 26,185,210 |
| Apr 10, 2026 | 23.15 | 23.15 | 22.20 | 22.60 | 22.60 | -3.62% | 20,647,250 |
| Apr 9, 2026 | 23.85 | 25.20 | 22.90 | 23.45 | 23.45 | -1.68% | 42,841,800 |