Ta Jiang Co., Ltd. (TPE:1453)
Taiwan · Delayed Price · Currency is TWD 10.55
-0.40 (-3.65%)
Nov 6, 2026, 1:30 PM CST
Ta Jiang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.40 | 10.75 | 10.40 | 10.55 | 10.55 | -3.65% | 45,449 |
| Nov 5, 2026 | 11.00 | 11.35 | 10.75 | 10.95 | 10.95 | 0.46% | 48,743 |
| Nov 4, 2026 | 10.85 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 38,644 |
| Nov 3, 2026 | 11.10 | 11.20 | 10.70 | 10.75 | 10.75 | -2.27% | 66,656 |
| Nov 2, 2026 | 10.95 | 11.25 | 10.95 | 11.00 | 11.00 | 0.46% | 32,481 |
| Oct 30, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -2.23% | 25,274 |
| Oct 29, 2026 | 11.15 | 11.30 | 11.05 | 11.20 | 11.20 | - | 23,422 |
| Oct 28, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 49,794 |
| Oct 27, 2026 | 10.95 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 21,006 |
| Oct 22, 2026 | 10.85 | 11.15 | 10.85 | 11.05 | 11.05 | 1.38% | 26,435 |
| Oct 21, 2026 | 10.95 | 11.00 | 10.80 | 10.90 | 10.90 | - | 18,134 |
| Oct 20, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | -0.46% | 33,244 |
| Oct 19, 2026 | 10.95 | 11.10 | 10.85 | 10.95 | 10.95 | -0.90% | 30,657 |
| Oct 16, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | 1.84% | 24,975 |
| Oct 15, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -1.36% | 19,918 |
| Oct 14, 2026 | 10.95 | 11.05 | 10.90 | 11.00 | 11.00 | 0.46% | 12,559 |
| Oct 13, 2026 | 11.05 | 11.05 | 10.90 | 10.95 | 10.95 | - | 13,838 |
| Oct 12, 2026 | 11.05 | 11.05 | 10.80 | 10.95 | 10.95 | 1.39% | 48,942 |
| Oct 8, 2026 | 10.85 | 10.95 | 10.75 | 10.80 | 10.80 | -1.37% | 56,626 |
| Oct 7, 2026 | 11.10 | 11.10 | 10.85 | 10.95 | 10.95 | -0.45% | 23,248 |
| Oct 6, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 29,139 |
| Oct 5, 2026 | 10.95 | 11.05 | 10.75 | 10.90 | 10.90 | -0.46% | 56,122 |
| Oct 2, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 0.46% | 25,165 |
| Oct 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 11,353 |
| Sep 30, 2026 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | 0.93% | 25,495 |
| Sep 29, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -0.92% | 12,794 |
| Sep 24, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 33,732 |
| Sep 23, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -0.46% | 23,228 |
| Sep 22, 2026 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.91% | 34,749 |
| Sep 21, 2026 | 11.25 | 11.25 | 10.90 | 11.00 | 11.00 | -0.90% | 27,505 |
| Sep 18, 2026 | 11.35 | 11.35 | 10.95 | 11.10 | 11.10 | 1.37% | 70,272 |
| Sep 17, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.92% | 15,602 |
| Sep 16, 2026 | 10.80 | 10.85 | 10.75 | 10.85 | 10.85 | 0.46% | 41,297 |
| Sep 15, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 47,026 |
| Sep 14, 2026 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 14,747 |
| Sep 11, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -1.35% | 27,646 |
| Sep 10, 2026 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | - | 68,410 |
| Sep 9, 2026 | 11.05 | 11.20 | 11.05 | 11.10 | 11.10 | 0.91% | 8,877 |
| Sep 8, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 27,410 |
| Sep 7, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 25,966 |
| Sep 4, 2026 | 11.05 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 22,757 |
| Sep 3, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.45% | 3,057 |
| Sep 2, 2026 | 11.15 | 11.15 | 11.00 | 11.05 | 11.05 | -0.90% | 37,230 |
| Sep 1, 2026 | 11.20 | 11.20 | 11.10 | 11.15 | 11.15 | -0.45% | 10,899 |
| Aug 31, 2026 | 11.05 | 11.30 | 11.00 | 11.20 | 11.20 | -0.44% | 51,882 |
| Aug 28, 2026 | 11.45 | 11.45 | 11.10 | 11.25 | 11.25 | -0.96% | 39,479 |
| Aug 27, 2026 | 11.17 | 11.36 | 11.17 | 11.36 | 11.36 | 2.18% | 80,559 |
| Aug 26, 2026 | 10.92 | 11.12 | 10.92 | 11.12 | 11.12 | 1.78% | 26,430 |
| Aug 25, 2026 | 11.02 | 11.02 | 10.83 | 10.92 | 10.92 | - | 24,814 |
| Aug 24, 2026 | 10.87 | 10.97 | 10.83 | 10.92 | 10.92 | -0.44% | 29,277 |