Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 12.35
-0.25 (-1.98%)
Jul 30, 2026, 12:29 PM CST
Taita Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 12.80 | 12.85 | 12.15 | 12.60 | 12.60 | -1.95% | 3,518,976 |
| Jul 28, 2026 | 13.20 | 13.30 | 12.65 | 12.85 | 12.85 | -7.22% | 4,442,197 |
| Jul 27, 2026 | 14.50 | 14.55 | 13.65 | 13.85 | 13.85 | -6.42% | 5,854,437 |
| Jul 24, 2026 | 15.90 | 15.95 | 14.80 | 14.80 | 14.80 | -3.90% | 8,604,694 |
| Jul 23, 2026 | 14.75 | 16.10 | 14.75 | 15.40 | 15.40 | 5.12% | 18,051,199 |
| Jul 22, 2026 | 14.60 | 15.15 | 14.60 | 14.80 | 14.65 | 1.37% | 3,211,559 |
| Jul 21, 2026 | 14.55 | 14.90 | 14.30 | 14.60 | 14.45 | 0.34% | 2,301,407 |
| Jul 20, 2026 | 14.85 | 14.90 | 14.35 | 14.55 | 14.40 | 1.04% | 2,806,871 |
| Jul 17, 2026 | 15.25 | 15.25 | 14.35 | 14.40 | 14.25 | -4.95% | 3,533,438 |
| Jul 16, 2026 | 14.95 | 15.35 | 14.90 | 15.15 | 15.00 | 0.33% | 2,507,048 |
| Jul 15, 2026 | 14.85 | 15.35 | 14.80 | 15.10 | 14.95 | 0.67% | 4,077,253 |
| Jul 14, 2026 | 15.45 | 15.80 | 14.90 | 15.00 | 14.85 | 1.35% | 9,226,674 |
| Jul 13, 2026 | 14.70 | 15.30 | 14.60 | 14.80 | 14.65 | 1.72% | 3,816,114 |
| Jul 9, 2026 | 15.35 | 15.35 | 14.40 | 14.55 | 14.40 | -2.02% | 3,596,405 |
| Jul 8, 2026 | 15.25 | 15.65 | 14.75 | 14.85 | 14.70 | -1.33% | 4,805,726 |
| Jul 7, 2026 | 15.65 | 15.65 | 14.95 | 15.05 | 14.90 | -3.53% | 3,991,934 |
| Jul 6, 2026 | 16.60 | 16.60 | 15.40 | 15.60 | 15.44 | -6.59% | 16,674,364 |
| Jul 3, 2026 | 15.40 | 16.70 | 15.40 | 16.70 | 16.53 | 9.87% | 21,664,264 |
| Jul 2, 2026 | 14.55 | 15.25 | 14.40 | 15.20 | 15.05 | 5.19% | 4,469,569 |
| Jul 1, 2026 | 14.85 | 15.05 | 14.45 | 14.45 | 14.30 | -1.70% | 2,272,809 |
| Jun 30, 2026 | 14.40 | 14.80 | 14.30 | 14.70 | 14.55 | 2.80% | 2,075,350 |
| Jun 29, 2026 | 14.50 | 14.65 | 14.25 | 14.30 | 14.16 | -1.04% | 1,831,589 |
| Jun 26, 2026 | 14.70 | 14.70 | 14.35 | 14.45 | 14.30 | -1.37% | 2,129,306 |
| Jun 25, 2026 | 14.90 | 15.10 | 14.65 | 14.65 | 14.50 | -2.33% | 3,158,483 |
| Jun 24, 2026 | 14.30 | 15.00 | 14.10 | 15.00 | 14.85 | 4.17% | 3,595,930 |
| Jun 23, 2026 | 15.20 | 15.20 | 14.25 | 14.40 | 14.25 | -4.32% | 3,387,601 |
| Jun 22, 2026 | 14.90 | 15.25 | 14.75 | 15.05 | 14.90 | 2.03% | 3,914,441 |
| Jun 18, 2026 | 14.65 | 15.20 | 14.60 | 14.75 | 14.60 | 1.72% | 4,208,035 |
| Jun 17, 2026 | 14.40 | 14.65 | 14.25 | 14.50 | 14.35 | 0.35% | 4,003,515 |
| Jun 16, 2026 | 15.00 | 15.00 | 14.40 | 14.45 | 14.30 | -2.03% | 4,119,052 |
| Jun 15, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.60 | -1.99% | 4,864,065 |
| Jun 12, 2026 | 15.15 | 15.35 | 15.00 | 15.05 | 14.90 | -0.66% | 2,987,393 |
| Jun 11, 2026 | 15.45 | 15.55 | 15.00 | 15.15 | 15.00 | 1.00% | 3,013,748 |
| Jun 10, 2026 | 15.10 | 15.40 | 15.00 | 15.00 | 14.85 | -1.32% | 3,727,129 |
| Jun 9, 2026 | 15.25 | 15.55 | 15.00 | 15.20 | 15.05 | -0.33% | 4,112,356 |
| Jun 8, 2026 | 15.00 | 15.65 | 14.90 | 15.25 | 15.10 | -6.73% | 6,187,330 |
| Jun 5, 2026 | 16.95 | 17.25 | 16.15 | 16.35 | 16.18 | -3.54% | 5,234,137 |
| Jun 4, 2026 | 17.90 | 17.95 | 16.90 | 16.95 | 16.78 | -4.24% | 9,029,162 |
| Jun 3, 2026 | 16.75 | 18.10 | 16.55 | 17.70 | 17.52 | 6.95% | 14,070,200 |
| Jun 2, 2026 | 16.40 | 17.15 | 16.30 | 16.55 | 16.38 | 2.16% | 9,155,427 |
| Jun 1, 2026 | 15.85 | 16.30 | 15.55 | 16.20 | 16.04 | 3.18% | 5,928,325 |
| May 29, 2026 | 15.80 | 16.05 | 15.40 | 15.70 | 15.54 | -3.38% | 11,799,940 |
| May 28, 2026 | 15.00 | 16.25 | 14.50 | 16.25 | 16.09 | 9.80% | 13,004,630 |
| May 27, 2026 | 15.20 | 15.45 | 14.75 | 14.80 | 14.65 | -2.63% | 3,898,504 |
| May 26, 2026 | 15.45 | 15.85 | 15.15 | 15.20 | 15.05 | -2.88% | 3,420,820 |
| May 25, 2026 | 15.55 | 15.75 | 14.95 | 15.65 | 15.49 | -0.63% | 6,346,096 |
| May 22, 2026 | 15.35 | 15.80 | 15.25 | 15.75 | 15.59 | 0.64% | 4,331,166 |
| May 21, 2026 | 15.35 | 16.00 | 15.10 | 15.65 | 15.49 | 0.64% | 3,478,169 |
| May 20, 2026 | 15.50 | 15.80 | 15.25 | 15.55 | 15.39 | 0.32% | 3,661,810 |
| May 19, 2026 | 16.00 | 16.40 | 15.45 | 15.50 | 15.34 | -6.06% | 6,152,875 |