Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.25	12.30	12.25	12.25	-	0.41%	23,090
Jan 22, 2026	12.25	12.30	12.20	12.20	12.20	-	120,372
Jan 21, 2026	12.15	12.40	12.10	12.20	12.20	0.41%	87,987
Jan 20, 2026	12.15	12.35	12.10	12.15	12.15	-0.41%	70,709
Jan 19, 2026	12.20	12.25	12.20	12.20	12.20	-0.41%	69,746
Jan 16, 2026	12.35	12.35	12.20	12.25	12.25	-	71,648
Jan 15, 2026	12.25	12.35	12.15	12.25	12.25	0.41%	90,425
Jan 14, 2026	12.20	12.25	12.15	12.20	12.20	-	49,656
Jan 13, 2026	12.25	12.30	12.20	12.20	12.20	-	47,101
Jan 12, 2026	12.15	12.30	12.15	12.20	12.20	0.41%	51,390
Jan 9, 2026	12.25	12.40	12.15	12.15	12.15	-0.41%	54,884
Jan 8, 2026	12.20	12.40	12.20	12.20	12.20	-0.41%	85,528
Jan 7, 2026	12.20	12.35	12.20	12.25	12.25	0.41%	39,093
Jan 6, 2026	12.15	12.35	12.05	12.20	12.20	-1.21%	103,812
Jan 5, 2026	12.55	12.55	12.30	12.35	12.35	-1.59%	45,337
Jan 2, 2026	12.60	12.65	12.45	12.55	12.55	0.40%	39,522
Dec 31, 2025	12.75	12.75	12.50	12.50	12.50	-1.57%	48,495
Dec 30, 2025	12.75	12.75	12.55	12.70	12.70	-0.39%	44,542
Dec 29, 2025	12.75	13.00	12.75	12.75	12.75	-0.39%	57,259
Dec 26, 2025	12.80	12.90	12.65	12.80	12.80	-0.39%	31,099
Dec 24, 2025	13.00	13.10	12.80	12.85	12.85	0.39%	88,236
Dec 23, 2025	12.70	12.95	12.70	12.80	12.80	0.79%	51,802
Dec 22, 2025	12.70	12.85	12.65	12.70	12.70	-	101,234
Dec 19, 2025	12.65	12.90	12.60	12.70	12.70	2.01%	69,599
Dec 18, 2025	12.55	12.65	12.45	12.45	12.45	-0.40%	75,055
Dec 17, 2025	12.50	12.60	12.50	12.50	12.50	0.40%	142,371
Dec 16, 2025	12.10	12.45	12.10	12.45	12.45	2.89%	83,136
Dec 15, 2025	12.05	12.25	12.05	12.10	12.10	-0.41%	72,645
Dec 12, 2025	12.15	12.20	12.15	12.15	12.15	-	56,173
Dec 11, 2025	12.20	12.20	11.80	12.15	12.15	0.41%	204,175
Dec 10, 2025	12.15	12.25	12.10	12.10	12.10	-0.41%	30,469
Dec 9, 2025	12.25	12.25	12.05	12.15	12.15	-0.82%	21,429
Dec 8, 2025	12.20	12.30	12.20	12.25	12.25	-	22,284
Dec 5, 2025	12.35	12.35	12.25	12.25	12.25	-0.41%	12,296
Dec 4, 2025	12.05	12.30	12.05	12.30	12.30	0.41%	14,024
Dec 3, 2025	12.25	12.30	12.25	12.25	12.25	-	13,648
Dec 2, 2025	12.30	12.40	12.15	12.25	12.25	-0.41%	21,329
Dec 1, 2025	12.45	12.45	12.25	12.30	12.30	-1.60%	30,424
Nov 28, 2025	12.30	12.50	12.25	12.50	12.50	1.21%	41,151
Nov 27, 2025	12.30	12.45	12.30	12.35	12.35	-	19,626
Nov 26, 2025	12.40	12.45	12.35	12.35	12.35	0.82%	29,343
Nov 25, 2025	12.15	12.25	12.10	12.25	12.25	1.66%	23,141
Nov 24, 2025	12.30	12.30	12.00	12.05	12.05	-	57,179
Nov 21, 2025	12.10	12.10	12.00	12.05	12.05	-0.82%	58,847
Nov 20, 2025	12.15	12.30	12.15	12.15	12.15	-0.41%	37,416
Nov 19, 2025	12.40	12.75	12.10	12.20	12.20	-2.01%	70,432
Nov 18, 2025	12.10	12.65	12.05	12.45	12.45	2.89%	102,408
Nov 17, 2025	12.50	12.50	12.10	12.10	12.10	-2.81%	62,749
Nov 14, 2025	12.35	12.60	12.35	12.45	12.45	0.81%	63,455
Nov 13, 2025	12.20	12.35	12.15	12.35	12.35	1.23%	47,116