Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 13.35
-0.05 (-0.37%)
Oct 28, 2026, 1:30 PM CST
Taita Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -0.37% | 875,361 |
| Oct 27, 2026 | 13.40 | 13.65 | 13.40 | 13.40 | 13.40 | -1.11% | 858,605 |
| Oct 22, 2026 | 13.95 | 14.00 | 13.50 | 13.55 | 13.55 | -1.81% | 1,109,526 |
| Oct 21, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | - | 644,795 |
| Oct 20, 2026 | 14.15 | 14.25 | 13.80 | 13.80 | 13.80 | -3.16% | 1,963,679 |
| Oct 19, 2026 | 14.50 | 14.65 | 14.20 | 14.25 | 14.25 | -3.06% | 1,295,052 |
| Oct 16, 2026 | 14.35 | 14.75 | 14.35 | 14.70 | 14.70 | 2.44% | 1,798,286 |
| Oct 15, 2026 | 15.10 | 15.10 | 14.20 | 14.35 | 14.35 | -5.28% | 3,970,357 |
| Oct 14, 2026 | 14.50 | 15.40 | 14.50 | 15.15 | 15.15 | 4.48% | 6,547,082 |
| Oct 13, 2026 | 14.15 | 14.85 | 14.15 | 14.50 | 14.50 | 2.11% | 4,546,713 |
| Oct 12, 2026 | 14.35 | 14.75 | 14.20 | 14.20 | 14.20 | -1.05% | 1,983,473 |
| Oct 8, 2026 | 14.40 | 14.70 | 14.20 | 14.35 | 14.35 | -0.35% | 2,379,661 |
| 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 |