Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.20	11.35	11.15	11.15	11.15	-0.45%	77,138
May 28, 2026	11.30	11.30	11.20	11.20	11.20	-0.88%	37,919
May 27, 2026	11.30	11.50	11.25	11.30	11.30	-0.44%	79,050
May 26, 2026	11.30	11.35	11.30	11.35	11.35	0.44%	30,860
May 25, 2026	11.35	11.35	11.20	11.30	11.30	-0.44%	69,742
May 22, 2026	11.40	11.55	11.25	11.35	11.35	-	54,086
May 21, 2026	11.25	11.50	11.20	11.35	11.35	0.89%	63,406
May 20, 2026	11.10	11.40	11.05	11.25	11.25	1.35%	42,408
May 19, 2026	11.10	11.15	11.10	11.10	11.10	-	22,638
May 18, 2026	11.20	11.20	11.10	11.10	11.10	-1.33%	59,713
May 15, 2026	11.35	11.35	11.10	11.25	11.25	-0.88%	156,714
May 14, 2026	11.40	11.75	11.30	11.35	11.35	-0.44%	77,403
May 13, 2026	11.50	11.50	11.40	11.40	11.40	-1.30%	81,250
May 12, 2026	11.60	11.80	11.50	11.55	11.55	-	58,300
May 11, 2026	11.60	11.65	11.50	11.55	11.55	-0.43%	108,006
May 8, 2026	11.80	11.80	11.50	11.60	11.60	-0.85%	47,309
May 7, 2026	11.85	11.85	11.65	11.70	11.70	-1.27%	72,840
May 6, 2026	11.60	11.85	11.35	11.85	11.85	2.16%	263,994
May 5, 2026	11.65	11.75	11.55	11.60	11.60	-1.69%	77,397
May 4, 2026	11.80	11.80	11.50	11.80	11.80	-	182,718
Apr 30, 2026	11.85	11.90	11.80	11.80	11.80	-0.42%	30,455
Apr 29, 2026	11.85	12.00	11.85	11.85	11.85	-	37,208
Apr 28, 2026	12.10	12.10	11.75	11.85	11.85	-2.07%	98,506
Apr 27, 2026	12.15	12.15	11.60	12.10	12.10	-	249,326
Apr 24, 2026	12.05	12.10	11.90	12.10	12.10	0.41%	82,678
Apr 23, 2026	12.15	12.15	12.00	12.05	12.05	-	86,266
Apr 22, 2026	12.05	12.20	12.05	12.05	12.05	-	90,119
Apr 21, 2026	12.20	12.20	12.00	12.05	12.05	-	122,422
Apr 20, 2026	12.25	12.25	12.05	12.05	12.05	-0.82%	51,951
Apr 17, 2026	12.20	12.30	12.00	12.15	12.15	-0.41%	134,559
Apr 16, 2026	12.20	12.40	12.20	12.20	12.20	-	77,819
Apr 15, 2026	12.20	12.45	12.20	12.20	12.20	-	111,801
Apr 14, 2026	12.15	12.20	12.10	12.20	12.20	-0.41%	78,851
Apr 13, 2026	12.10	12.35	12.05	12.25	12.25	1.24%	77,150
Apr 10, 2026	12.10	12.45	12.10	12.10	12.10	-	69,039
Apr 9, 2026	12.45	12.45	12.00	12.10	12.10	-2.02%	181,918
Apr 8, 2026	12.35	12.55	12.25	12.35	12.35	1.65%	49,931
Apr 7, 2026	12.40	12.40	12.15	12.15	12.15	0.41%	15,792
Apr 2, 2026	12.15	12.45	12.10	12.10	12.10	0.41%	60,596
Apr 1, 2026	12.40	12.75	12.00	12.05	12.05	-0.82%	173,302
Mar 31, 2026	12.20	12.25	12.15	12.15	12.15	-1.22%	66,923
Mar 30, 2026	12.30	12.40	12.20	12.30	12.30	-0.40%	33,521
Mar 27, 2026	12.30	12.45	12.30	12.35	12.35	0.41%	20,309
Mar 26, 2026	12.40	12.40	12.30	12.30	12.30	-0.81%	28,427
Mar 25, 2026	12.65	12.65	12.35	12.40	12.40	-	27,360
Mar 24, 2026	12.55	12.55	12.40	12.40	12.40	-0.80%	68,408
Mar 23, 2026	12.25	12.80	12.25	12.50	12.50	0.81%	77,560
Mar 20, 2026	12.60	12.70	12.40	12.40	12.40	0.81%	331,565
Mar 19, 2026	12.25	12.60	12.25	12.30	12.30	0.82%	83,180
Mar 18, 2026	12.60	12.95	12.05	12.20	12.20	-3.56%	173,697