Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.85	10.85	10.80	10.80	10.80	-1.37%	6,069
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%	24,109
Oct 1, 2026	10.90	10.90	10.90	10.90	10.90	-	9,825
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%	7,814
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%	9,887
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
Aug 21, 2026	10.87	10.97	10.83	10.97	10.97	0.44%	24,117
Aug 20, 2026	10.83	10.97	10.83	10.92	10.92	0.90%	25,547
Aug 19, 2026	10.73	10.97	10.73	10.83	10.83	-0.45%	49,020
Aug 18, 2026	10.83	10.87	10.78	10.87	10.87	-	43,826
Aug 17, 2026	10.92	10.92	10.73	10.87	10.87	-0.88%	59,411
Aug 14, 2026	11.07	11.07	10.92	10.97	10.97	-0.88%	33,797
Aug 13, 2026	10.97	11.51	10.87	11.07	11.07	1.33%	83,374
Aug 12, 2026	10.68	10.97	10.68	10.92	10.92	2.27%	114,738
Aug 11, 2026	10.78	10.78	10.68	10.68	10.68	-0.90%	69,631
Aug 10, 2026	10.68	10.83	10.68	10.78	10.78	-	68,087
Aug 7, 2026	10.63	10.78	10.63	10.78	10.78	0.45%	37,443
Aug 6, 2026	10.83	10.83	10.58	10.73	10.73	-0.90%	90,759
Aug 5, 2026	10.68	10.83	10.58	10.83	10.83	-0.45%	52,280
Aug 4, 2026	10.68	10.87	10.63	10.87	10.87	0.45%	25,322
Aug 3, 2026	10.73	10.83	10.68	10.83	10.83	-	25,262
Jul 31, 2026	10.78	10.87	10.78	10.83	10.83	1.36%	27,553
Jul 30, 2026	10.68	10.68	10.53	10.68	10.68	-0.45%	127,702
Jul 29, 2026	11.07	11.07	10.58	10.73	10.73	-0.90%	103,148