Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 13.45
+0.40 (3.07%)
Aug 26, 2026, 1:30 PM CST
Taita Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.30 | 13.55 | 13.25 | 13.45 | - | 3.07% | 1,454,436 |
| 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% | 1,647,243 |
| 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% | 1,450,690 |
| 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% | 2,305,868 |
| 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 |