Ta Jiang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.05	11.15	11.05	11.15	-	-0.45%	26,519
Aug 18, 2026	11.15	11.20	11.10	11.20	11.20	-	42,550
Aug 17, 2026	11.25	11.25	11.05	11.20	11.20	-0.88%	57,681
Aug 14, 2026	11.40	11.40	11.25	11.30	11.30	-0.88%	32,813
Aug 13, 2026	11.30	11.85	11.20	11.40	11.40	1.33%	80,946
Aug 12, 2026	11.00	11.30	11.00	11.25	11.25	2.27%	111,397
Aug 11, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	67,603
Aug 10, 2026	11.00	11.15	11.00	11.10	11.10	-	66,087
Aug 7, 2026	10.95	11.10	10.95	11.10	11.10	0.45%	36,353
Aug 6, 2026	11.15	11.15	10.90	11.05	11.05	-0.90%	88,116
Aug 5, 2026	11.00	11.15	10.90	11.15	11.15	-0.45%	50,758
Aug 4, 2026	11.00	11.20	10.95	11.20	11.20	0.45%	24,585
Aug 3, 2026	11.05	11.15	11.00	11.15	11.15	-	24,527
Jul 31, 2026	11.10	11.20	11.10	11.15	11.15	1.36%	26,751
Jul 30, 2026	11.00	11.00	10.85	11.00	11.00	-0.45%	123,983
Jul 29, 2026	11.40	11.40	10.90	11.05	11.05	-0.90%	100,144
Jul 28, 2026	11.15	11.15	11.00	11.15	11.15	-0.89%	39,107
Jul 27, 2026	11.30	11.35	11.20	11.25	11.25	0.90%	19,702
Jul 24, 2026	11.15	11.15	11.00	11.15	11.15	0.45%	55,735
Jul 23, 2026	11.10	11.10	11.05	11.10	11.10	-0.89%	92,995
Jul 22, 2026	11.15	11.20	11.15	11.20	11.20	-	45,590
Jul 21, 2026	11.20	11.25	11.15	11.20	11.20	0.90%	78,549
Jul 20, 2026	11.40	11.45	11.10	11.10	11.10	-	34,749
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