Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.00	11.20	10.95	11.10	11.10	-1.77%	69,922
Jul 16, 2026	11.45	11.50	11.20	11.30	11.30	0.44%	20,134
Jul 15, 2026	11.10	11.30	11.05	11.25	11.25	1.35%	20,956
Jul 14, 2026	11.30	11.30	11.00	11.10	11.10	-0.45%	110,528
Jul 13, 2026	11.05	11.35	11.05	11.15	11.15	-	35,287
Jul 9, 2026	11.35	11.40	11.15	11.15	11.15	-0.45%	55,482
Jul 8, 2026	11.40	11.40	11.20	11.20	11.20	-1.75%	36,428
Jul 7, 2026	11.65	11.65	11.40	11.40	11.40	-1.30%	52,149
Jul 6, 2026	11.55	11.60	11.45	11.55	11.55	-	91,544
Jul 3, 2026	11.40	11.55	11.40	11.55	11.55	3.13%	72,903
Jul 2, 2026	11.50	11.60	11.20	11.20	11.20	-	35,881
Jul 1, 2026	11.25	11.35	11.15	11.20	11.20	-0.44%	66,858
Jun 30, 2026	11.20	11.45	11.15	11.25	11.25	1.35%	44,404
Jun 29, 2026	11.25	11.30	11.00	11.10	11.10	-1.33%	109,866
Jun 26, 2026	11.50	11.50	11.15	11.25	11.25	-2.17%	174,155
Jun 25, 2026	11.60	11.65	11.45	11.50	11.50	-0.86%	54,790
Jun 24, 2026	11.50	11.65	11.50	11.60	11.60	0.43%	35,655
Jun 23, 2026	11.60	11.60	11.50	11.55	11.55	-0.86%	102,506
Jun 22, 2026	11.80	11.80	11.60	11.65	11.65	-1.27%	82,140
Jun 18, 2026	11.85	11.95	11.65	11.80	11.80	-0.84%	79,677
Jun 17, 2026	11.85	12.00	11.80	11.90	11.90	1.28%	118,235
Jun 16, 2026	11.60	11.90	11.60	11.75	11.75	1.29%	126,713
Jun 15, 2026	11.50	11.65	11.45	11.60	11.60	-	99,426
Jun 12, 2026	11.50	11.70	11.35	11.60	11.60	0.43%	153,781
Jun 11, 2026	11.80	11.80	11.25	11.55	11.55	-1.28%	222,407
Jun 10, 2026	11.15	12.25	11.10	11.70	11.70	4.93%	1,278,451
Jun 9, 2026	11.10	11.20	11.05	11.15	11.15	-	30,964
Jun 8, 2026	11.20	11.30	11.00	11.15	11.15	-2.19%	113,693
Jun 5, 2026	11.45	11.50	11.20	11.40	11.40	-0.87%	51,796
Jun 4, 2026	12.00	12.00	11.50	11.50	11.50	-2.95%	119,350
Jun 3, 2026	11.20	12.00	11.20	11.85	11.85	6.28%	150,479
Jun 2, 2026	11.10	11.15	11.05	11.15	11.15	-	121,811
Jun 1, 2026	11.15	11.25	11.00	11.15	11.15	-	178,918
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