Taita Chemical Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	14.10	14.45	14.00	14.40	14.40	2.49%	2,164,655
Oct 6, 2026	14.10	14.15	13.90	14.05	14.05	-	829,837
Oct 5, 2026	14.30	14.30	13.90	14.05	14.05	-1.75%	1,520,300
Oct 2, 2026	13.75	14.40	13.70	14.30	14.30	4.38%	3,937,987
Oct 1, 2026	14.00	14.00	13.60	13.70	13.70	-1.79%	1,146,443
Sep 30, 2026	13.75	14.05	13.70	13.95	13.95	2.20%	1,404,303
Sep 29, 2026	13.80	14.25	13.65	13.65	13.65	-1.09%	1,682,322
Sep 24, 2026	13.90	13.90	13.50	13.80	13.80	-0.36%	859,601
Sep 23, 2026	13.80	14.00	13.75	13.85	13.85	0.73%	1,214,313
Sep 22, 2026	13.80	13.85	13.65	13.75	13.75	-0.36%	936,344
Sep 21, 2026	13.70	13.90	13.60	13.80	13.80	0.73%	867,307
Sep 18, 2026	14.00	14.00	13.60	13.70	13.70	-2.84%	1,974,270
Sep 17, 2026	13.75	14.30	13.50	14.10	14.10	2.92%	3,424,625
Sep 16, 2026	13.55	14.00	13.55	13.70	13.70	0.37%	1,365,987
Sep 15, 2026	13.65	13.70	13.45	13.65	13.65	-0.73%	1,260,046
Sep 14, 2026	14.20	14.20	13.60	13.75	13.75	-2.14%	2,351,381
Sep 11, 2026	14.45	14.70	14.00	14.05	14.05	1.08%	4,878,705
Sep 10, 2026	14.20	14.30	13.80	13.90	13.90	-2.11%	2,611,096
Sep 9, 2026	13.70	14.35	13.70	14.20	14.20	4.41%	3,339,653
Sep 8, 2026	13.60	13.75	13.50	13.60	13.60	0.74%	1,431,811
Sep 7, 2026	13.45	13.60	13.40	13.50	13.50	-1.10%	1,212,628
Sep 4, 2026	13.65	13.65	13.40	13.65	13.65	0.37%	1,192,472
Sep 3, 2026	13.70	14.40	13.55	13.60	13.60	-1.45%	2,693,780
Sep 2, 2026	14.00	14.45	13.70	13.80	13.80	-0.36%	4,705,111
Sep 1, 2026	13.50	14.45	13.50	13.85	13.85	2.97%	5,877,645
Aug 31, 2026	13.00	13.65	13.00	13.45	13.45	2.67%	3,118,815
Aug 28, 2026	13.40	13.55	13.05	13.10	13.10	-2.24%	1,946,446
Aug 27, 2026	13.40	13.75	13.35	13.40	13.40	-0.37%	2,601,251
Aug 26, 2026	13.30	13.55	13.25	13.45	13.45	3.07%	2,749,697
Aug 25, 2026	13.00	13.15	12.85	13.05	13.05	-	727,828
Aug 24, 2026	13.30	13.35	12.95	13.05	13.05	-2.61%	2,153,808
Aug 21, 2026	12.80	13.50	12.75	13.40	13.40	5.10%	3,969,443
Aug 20, 2026	12.75	12.95	12.70	12.75	12.75	0.39%	709,281
Aug 19, 2026	13.00	13.05	12.70	12.70	12.70	-0.78%	1,350,054
Aug 18, 2026	12.70	12.95	12.60	12.80	12.80	0.79%	884,363
Aug 17, 2026	12.95	12.95	12.65	12.70	12.70	-1.93%	1,134,453
Aug 14, 2026	13.10	13.10	12.85	12.95	12.95	-0.38%	858,664
Aug 13, 2026	13.20	13.30	12.95	13.00	13.00	-1.14%	1,649,582
Aug 12, 2026	13.05	13.15	12.95	13.15	13.15	1.15%	1,349,420
Aug 11, 2026	13.10	13.10	12.75	13.00	13.00	0.78%	957,515
Aug 10, 2026	12.85	13.05	12.70	12.90	12.90	0.78%	1,196,654
Aug 7, 2026	12.70	13.10	12.70	12.80	12.80	0.79%	1,457,037
Aug 6, 2026	12.80	12.80	12.40	12.70	12.70	-1.93%	1,922,203
Aug 5, 2026	12.85	13.10	12.70	12.95	12.95	1.97%	1,877,063
Aug 4, 2026	12.35	12.80	12.35	12.70	12.70	1.20%	1,272,916
Aug 3, 2026	12.25	12.65	12.20	12.55	12.55	0.40%	1,530,649
Jul 31, 2026	12.65	12.80	12.35	12.50	12.50	2.88%	2,305,172
Jul 30, 2026	12.85	12.85	12.15	12.15	12.15	-3.57%	2,315,909
Jul 29, 2026	12.80	12.85	12.15	12.60	12.60	-1.95%	3,522,096
Jul 28, 2026	13.20	13.30	12.65	12.85	12.85	-7.22%	4,457,266