1309.TW - Taita Chemical Company, Limited

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201910.8010.9010.7010.7510.751,145,000
Aug 21, 201910.8510.8510.7010.8010.80944,296
Aug 20, 201910.9010.9510.7010.8510.851,077,552
Aug 19, 201910.6510.9010.6510.9010.901,958,312
Aug 16, 201910.5010.7510.5010.7010.701,456,356
Aug 15, 201910.4010.5510.3510.5010.501,480,986
Aug 14, 201910.9010.9010.3510.5510.553,680,879
Aug 13, 201910.0510.059.9610.0010.00306,020
Aug 12, 201910.0510.109.989.989.98344,661
Aug 09, 201910.0510.0510.0510.0510.05-
Aug 08, 20199.9810.109.9810.0510.05256,549
Aug 07, 20199.9610.009.899.949.94511,038
Aug 06, 20199.969.969.769.929.92609,041
Aug 05, 201910.2010.209.919.969.961,189,818
Aug 02, 201910.4510.4510.2010.2510.25952,176
Aug 01, 201910.4510.5510.4510.5010.50550,505
Jul 31, 201910.5010.5510.4510.5510.55623,824
Jul 30, 201910.3010.6010.2510.5010.501,303,658
Jul 29, 201910.2510.3510.2510.3010.30337,629
Jul 26, 201910.2510.3010.2010.2510.25584,624
Jul 25, 201910.4010.4010.2510.3010.30750,954
Jul 25, 20190.196078 Dividend
Jul 25, 20191000/1020 Stock Split
Jul 24, 201910.5410.5410.4410.4410.251,786,157
Jul 23, 201910.5410.5410.4410.4910.29906,219
Jul 22, 201910.5910.6410.4910.4910.29616,708
Jul 19, 201910.6410.6410.5410.5910.39395,406
Jul 18, 201910.5410.7410.4910.5410.341,493,596
Jul 17, 201910.5910.6410.5410.5410.34468,365
Jul 16, 201910.7810.7810.6410.6410.44877,261
Jul 15, 201910.6910.7810.5910.6910.491,208,588
Jul 12, 201910.4910.7410.4410.6410.442,080,924
Jul 11, 201910.4910.5410.3910.4410.25540,605
Jul 10, 201910.5410.5410.3910.4410.25726,135
Jul 09, 201910.4410.5410.3410.5410.34614,375
Jul 08, 201910.6410.6410.3910.4410.251,443,947
Jul 05, 201910.6410.6910.5910.6410.441,637,961
Jul 04, 201910.5410.6410.4910.4910.29829,202
Jul 03, 201910.5410.5910.4410.5410.34504,402
Jul 02, 201910.5410.5910.4910.5410.34776,598
Jul 01, 201910.4410.5910.4410.4410.25876,548
Jun 28, 201910.4410.4910.3410.4410.25568,205
Jun 27, 201910.4910.5910.4410.4910.29875,088
Jun 26, 201910.3910.4410.3410.4410.25465,071
Jun 25, 201910.5410.5410.3410.3410.15678,825
Jun 24, 201910.3910.5410.3410.4910.291,557,030
Jun 21, 201910.2510.3410.2510.2910.101,287,374
Jun 20, 201910.1510.2510.1510.159.96714,102
Jun 19, 201910.2010.2010.1010.159.96657,956
Jun 18, 201910.1010.1010.0510.109.91215,289
Jun 17, 201910.1010.2010.1010.109.91484,785
Jun 14, 201910.0510.1510.0510.109.91400,605
Jun 13, 201910.1010.109.9510.009.81700,601
Jun 12, 201910.2010.2010.0510.109.91330,215
Jun 11, 201910.0510.2010.0010.159.96834,018
Jun 10, 201910.1510.1510.0010.059.86944,357
Jun 06, 201910.2010.2010.1010.159.96558,598
Jun 05, 201910.2510.2910.1510.159.96553,411
Jun 04, 201910.2910.2910.1510.2010.00856,130
Jun 03, 201910.2910.3410.2010.2910.10604,914
May 31, 201910.2910.3910.2510.3410.15897,950
May 30, 201910.3910.4410.2510.2910.10875,473
May 29, 201910.2910.4410.2010.3910.201,317,140
May 28, 201910.9310.9310.3410.3410.155,486,315
May 27, 201911.1311.2311.0311.0310.822,625,173
May 24, 201911.0311.0310.8810.9810.771,397,095
May 23, 201910.8311.0310.7411.0310.822,720,352
May 22, 201910.8811.0810.8310.8810.683,207,994
May 21, 201910.7810.9810.7410.8810.683,896,709
May 20, 201910.4410.9310.3910.8310.634,225,245
May 17, 201910.7410.7810.2910.2910.103,381,222
May 16, 201910.4410.6410.3910.5910.398,668,827
May 15, 201910.4410.4410.1010.4410.256,762,149
May 14, 20199.469.539.319.539.35571,589
May 13, 20199.549.639.499.529.34554,881
May 10, 20199.689.859.649.649.461,051,779
May 09, 20199.909.909.719.729.531,621,052
May 08, 20199.909.959.859.909.72508,216
May 07, 201910.0010.009.909.959.76310,285
May 06, 201910.2010.209.909.909.721,180,151
May 03, 201910.2010.2510.1010.2010.00468,949
May 02, 201910.0010.1510.0010.159.96580,163
Apr 30, 201910.1010.1010.0010.059.86797,644
Apr 29, 201910.2510.2510.0510.109.91549,145
Apr 26, 201910.1010.2010.1010.159.96849,135
Apr 25, 201910.1510.2010.1010.109.91346,108
Apr 24, 201910.2510.2910.0510.109.91813,872
Apr 23, 201910.2910.2910.1010.159.961,111,909
Apr 22, 201910.2910.3410.2010.2510.051,046,418
Apr 19, 201910.2510.2910.2010.2510.05393,199
Apr 18, 201910.2910.2910.2010.2010.00457,033
Apr 17, 201910.2510.3910.2010.2510.05954,909
Apr 16, 201910.4410.4410.2010.2010.001,320,654
Apr 15, 201910.4910.5910.3910.4910.29934,591
Apr 12, 201910.6410.6910.4410.5410.34776,119
Apr 11, 201910.6910.7810.4910.5910.391,732,515
Apr 10, 201910.6910.6910.4410.5910.392,225,333
Apr 09, 201910.2010.6410.2010.6410.442,795,365
Apr 08, 201910.2010.3410.2010.2510.051,032,663
Apr 03, 201910.2010.2010.1010.159.96670,308
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...