Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	10.83	10.83	10.68	10.83	10.83	-0.89%	40,828
Jul 27, 2026	10.97	11.02	10.87	10.92	10.92	0.90%	20,354
Jul 24, 2026	10.83	10.83	10.68	10.83	10.83	0.45%	57,877
Jul 23, 2026	10.78	10.78	10.73	10.78	10.78	-0.89%	96,085
Jul 22, 2026	10.83	10.87	10.83	10.87	10.87	-	46,957
Jul 21, 2026	10.87	10.92	10.83	10.87	10.87	0.90%	80,905
Jul 20, 2026	11.07	11.12	10.78	10.78	10.78	-	35,791
Jul 17, 2026	10.68	10.87	10.63	10.78	10.78	-1.77%	72,035
Jul 16, 2026	11.12	11.17	10.87	10.97	10.97	0.44%	20,802
Jul 15, 2026	10.78	10.97	10.73	10.92	10.92	1.35%	21,584
Jul 14, 2026	10.97	10.97	10.68	10.78	10.78	-0.45%	113,843
Jul 13, 2026	10.73	11.02	10.73	10.83	10.83	-	36,345
Jul 9, 2026	11.02	11.07	10.83	10.83	10.83	-0.45%	58,436
Jul 8, 2026	11.07	11.07	10.87	10.87	10.87	-1.75%	37,520
Jul 7, 2026	11.31	11.31	11.07	11.07	11.07	-1.30%	53,713
Jul 6, 2026	11.21	11.26	11.12	11.21	11.21	-	94,290
Jul 3, 2026	11.07	11.21	11.07	11.21	11.21	3.13%	75,090
Jul 2, 2026	11.17	11.26	10.87	10.87	10.87	-	36,957
Jul 1, 2026	10.92	11.02	10.83	10.87	10.87	-0.44%	68,863
Jun 30, 2026	10.87	11.12	10.83	10.92	10.92	1.35%	45,736
Jun 29, 2026	10.92	10.97	10.68	10.78	10.78	-1.33%	113,161