Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.30	12.65	12.30	12.40	12.40	0.81%	23,884
Mar 5, 2026	12.60	13.00	12.25	12.30	12.30	1.23%	54,351
Mar 4, 2026	12.55	12.55	12.15	12.15	12.15	-4.71%	106,588
Mar 3, 2026	13.10	13.10	12.45	12.75	12.75	-2.67%	389,784
Mar 2, 2026	13.00	13.25	13.00	13.10	13.10	-1.13%	71,605
Feb 26, 2026	13.30	13.40	13.10	13.25	13.25	-0.38%	82,465
Feb 25, 2026	13.10	13.45	13.05	13.30	13.30	1.53%	97,964
Feb 24, 2026	13.20	13.25	13.10	13.10	13.10	-1.13%	97,466
Feb 23, 2026	13.55	13.55	13.05	13.25	13.25	-1.12%	133,011
Feb 11, 2026	13.70	13.80	13.25	13.40	13.40	-	173,339
Feb 10, 2026	12.95	13.80	12.85	13.40	13.40	5.10%	249,307
Feb 9, 2026	13.05	13.10	12.70	12.75	12.75	-0.78%	52,882
Feb 6, 2026	13.05	13.05	12.60	12.85	12.85	-1.53%	112,054
Feb 5, 2026	13.10	13.30	13.05	13.05	13.05	-0.38%	83,602
Feb 4, 2026	13.05	13.50	13.00	13.10	13.10	0.38%	369,148
Feb 3, 2026	13.45	13.80	13.05	13.05	13.05	-2.61%	156,679
Feb 2, 2026	13.30	13.75	12.80	13.40	13.40	1.52%	257,102
Jan 30, 2026	13.40	13.75	13.20	13.20	13.20	-5.71%	663,876
Jan 29, 2026	12.75	14.00	12.45	14.00	14.00	9.80%	1,497,600
Jan 28, 2026	12.80	12.90	12.45	12.75	12.75	-4.14%	531,952
Jan 27, 2026	12.80	13.30	12.30	13.30	13.30	9.92%	520,112
Jan 26, 2026	12.15	12.25	12.10	12.10	12.10	-0.41%	86,987
Jan 23, 2026	12.25	12.30	12.15	12.15	12.15	-0.41%	114,691
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