Taita Chemical Company, Limited (TPE:1309)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.30 (-2.02%)
At close: Jul 9, 2026
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 15.25 | 15.65 | 14.75 | 14.85 | 14.85 | -1.33% | 4,805,726 |
| Jul 7, 2026 | 15.65 | 15.65 | 14.95 | 15.05 | 15.05 | -3.53% | 3,991,934 |
| Jul 6, 2026 | 16.60 | 16.60 | 15.40 | 15.60 | 15.60 | -6.59% | 16,674,364 |
| Jul 3, 2026 | 15.40 | 16.70 | 15.40 | 16.70 | 16.70 | 9.87% | 21,664,264 |
| Jul 2, 2026 | 14.55 | 15.25 | 14.40 | 15.20 | 15.20 | 5.19% | 4,469,569 |
| Jul 1, 2026 | 14.85 | 15.05 | 14.45 | 14.45 | 14.45 | -1.70% | 2,272,809 |
| Jun 30, 2026 | 14.40 | 14.80 | 14.30 | 14.70 | 14.70 | 2.80% | 2,075,350 |
| Jun 29, 2026 | 14.50 | 14.65 | 14.25 | 14.30 | 14.30 | -1.04% | 1,831,589 |
| Jun 26, 2026 | 14.70 | 14.70 | 14.35 | 14.45 | 14.45 | -1.37% | 2,129,306 |
| Jun 25, 2026 | 14.90 | 15.10 | 14.65 | 14.65 | 14.65 | -2.33% | 3,158,483 |
| Jun 24, 2026 | 14.30 | 15.00 | 14.10 | 15.00 | 15.00 | 4.17% | 3,595,930 |
| Jun 23, 2026 | 15.20 | 15.20 | 14.25 | 14.40 | 14.40 | -4.32% | 3,387,601 |
| Jun 22, 2026 | 14.90 | 15.25 | 14.75 | 15.05 | 15.05 | 2.03% | 3,914,441 |
| Jun 18, 2026 | 14.65 | 15.20 | 14.60 | 14.75 | 14.75 | 1.72% | 4,208,035 |
| Jun 17, 2026 | 14.40 | 14.65 | 14.25 | 14.50 | 14.50 | 0.35% | 4,003,515 |
| Jun 16, 2026 | 15.00 | 15.00 | 14.40 | 14.45 | 14.45 | -2.03% | 4,119,052 |
| Jun 15, 2026 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.99% | 4,864,065 |
| Jun 12, 2026 | 15.15 | 15.35 | 15.00 | 15.05 | 15.05 | -0.66% | 2,982,177 |
| Jun 11, 2026 | 15.45 | 15.55 | 15.00 | 15.15 | 15.15 | 1.00% | 3,013,748 |
| Jun 10, 2026 | 15.10 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | 3,727,129 |
| Jun 9, 2026 | 15.25 | 15.55 | 15.00 | 15.20 | 15.20 | -0.33% | 4,112,356 |
| Jun 8, 2026 | 15.00 | 15.65 | 14.90 | 15.25 | 15.25 | -6.73% | 6,187,330 |
| Jun 5, 2026 | 16.95 | 17.25 | 16.15 | 16.35 | 16.35 | -3.54% | 5,234,137 |
| Jun 4, 2026 | 17.90 | 17.95 | 16.90 | 16.95 | 16.95 | -4.24% | 9,029,162 |
| Jun 3, 2026 | 16.75 | 18.10 | 16.55 | 17.70 | 17.70 | 6.95% | 14,070,200 |
| Jun 2, 2026 | 16.40 | 17.15 | 16.30 | 16.55 | 16.55 | 2.16% | 9,144,589 |
| Jun 1, 2026 | 15.85 | 16.30 | 15.55 | 16.20 | 16.20 | 3.18% | 5,928,325 |
| 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 |