Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.55 (-3.38%)
May 29, 2026, 1:30 PM CST
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -10.00% | 8,551,827 |
| Apr 7, 2026 | 26.25 | 27.00 | 25.00 | 26.50 | 26.50 | 2.12% | 84,038,570 |
| Apr 2, 2026 | 23.10 | 25.95 | 22.15 | 25.95 | 25.95 | 9.96% | 53,264,120 |
| Apr 1, 2026 | 22.00 | 24.10 | 21.00 | 23.60 | 23.60 | 2.39% | 54,457,060 |
| Mar 31, 2026 | 26.75 | 26.75 | 22.75 | 23.05 | 23.05 | -5.34% | 82,061,870 |
| Mar 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 9.93% | 4,582,833 |
| Mar 27, 2026 | 21.80 | 22.15 | 21.55 | 22.15 | 22.15 | 9.93% | 15,569,890 |
| Mar 26, 2026 | 19.20 | 20.15 | 19.05 | 20.15 | 20.15 | 9.81% | 11,922,220 |
| Mar 25, 2026 | 19.60 | 19.90 | 18.35 | 18.35 | 18.35 | -8.25% | 19,998,800 |
| Mar 24, 2026 | 19.50 | 21.45 | 18.25 | 20.00 | 20.00 | 0.50% | 47,856,230 |
| Mar 23, 2026 | 19.15 | 19.90 | 19.00 | 19.90 | 19.90 | 9.94% | 10,004,280 |
| Mar 20, 2026 | 18.85 | 18.85 | 18.00 | 18.10 | 18.10 | 5.54% | 46,510,630 |
| Mar 19, 2026 | 16.50 | 17.15 | 16.20 | 17.15 | 17.15 | 9.94% | 16,373,550 |
| Mar 18, 2026 | 15.50 | 16.10 | 15.30 | 15.60 | 15.60 | -1.27% | 6,300,996 |