Taita Chemical Company, Limited (TPE:1309)
Taiwan
· Delayed Price · Currency is TWD 13.80
-1.50 (-9.80%)
Mar 10, 2026, 9:54 AM CST
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.00 | 13.95 | 12.90 | 13.95 | 13.95 | 9.84% | 11,046,670 |
| Mar 5, 2026 | 12.95 | 13.15 | 12.55 | 12.70 | 12.70 | -0.78% | 2,518,660 |
| Mar 4, 2026 | 13.70 | 13.75 | 12.50 | 12.80 | 12.80 | -4.12% | 7,134,875 |
| Mar 3, 2026 | 12.45 | 13.55 | 12.25 | 13.35 | 13.35 | 8.10% | 10,084,960 |
| Mar 2, 2026 | 13.10 | 13.50 | 12.35 | 12.35 | 12.35 | -0.80% | 4,120,139 |
| Feb 26, 2026 | 12.70 | 12.80 | 12.40 | 12.45 | 12.45 | -1.97% | 1,513,137 |
| Feb 25, 2026 | 12.25 | 12.70 | 12.25 | 12.70 | 12.70 | 3.67% | 3,190,820 |
| Feb 24, 2026 | 12.25 | 12.50 | 12.15 | 12.25 | 12.25 | 0.41% | 2,130,704 |
| Feb 23, 2026 | 12.00 | 12.35 | 12.00 | 12.20 | 12.20 | 0.83% | 1,263,081 |
| Feb 11, 2026 | 11.90 | 12.15 | 11.85 | 12.10 | 12.10 | 2.11% | 957,852 |
| Feb 10, 2026 | 12.25 | 12.25 | 11.70 | 11.85 | 11.85 | -3.27% | 1,195,778 |
| Feb 9, 2026 | 11.90 | 12.35 | 11.70 | 12.25 | 12.25 | 3.81% | 1,417,161 |
| Feb 6, 2026 | 12.25 | 12.30 | 11.75 | 11.80 | 11.80 | -3.67% | 1,149,838 |
| Feb 5, 2026 | 12.15 | 12.60 | 12.15 | 12.25 | 12.25 | -0.81% | 1,139,465 |
| Feb 4, 2026 | 11.70 | 12.40 | 11.70 | 12.35 | 12.35 | 5.11% | 1,644,865 |
| Feb 3, 2026 | 11.70 | 12.00 | 11.65 | 11.75 | 11.75 | 1.73% | 904,754 |
| Feb 2, 2026 | 12.15 | 12.15 | 11.45 | 11.55 | 11.55 | -5.33% | 2,014,232 |
| Jan 30, 2026 | 12.35 | 12.80 | 12.15 | 12.20 | 12.20 | -1.21% | 2,216,981 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.30 | 12.35 | 12.35 | -1.59% | 1,465,895 |
| Jan 28, 2026 | 12.70 | 12.90 | 12.30 | 12.55 | 12.55 | 0.40% | 2,965,162 |
| Jan 27, 2026 | 12.90 | 13.10 | 12.40 | 12.50 | 12.50 | -2.72% | 4,199,651 |
| Jan 26, 2026 | 11.90 | 12.95 | 11.90 | 12.85 | 12.85 | 8.44% | 5,493,340 |
| Jan 23, 2026 | 11.80 | 12.05 | 11.75 | 11.85 | 11.85 | 0.42% | 680,205 |
| Jan 22, 2026 | 11.75 | 11.95 | 11.60 | 11.80 | 11.80 | 0.85% | 917,051 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | -0.43% | 712,722 |
| Jan 20, 2026 | 12.10 | 12.10 | 11.70 | 11.75 | 11.75 | -2.49% | 971,317 |
| Jan 19, 2026 | 11.95 | 12.25 | 11.85 | 12.05 | 12.05 | 1.26% | 1,135,105 |
| Jan 16, 2026 | 12.30 | 12.30 | 11.85 | 11.90 | 11.90 | -2.06% | 1,428,343 |
| Jan 15, 2026 | 11.85 | 12.35 | 11.85 | 12.15 | 12.15 | 2.53% | 2,624,449 |
| Jan 14, 2026 | 11.80 | 11.95 | 11.70 | 11.85 | 11.85 | 0.42% | 1,394,303 |
| Jan 13, 2026 | 11.65 | 11.80 | 11.45 | 11.80 | 11.80 | 0.85% | 904,508 |
| Jan 12, 2026 | 11.45 | 12.05 | 11.45 | 11.70 | 11.70 | 2.18% | 2,225,458 |
| Jan 9, 2026 | 11.55 | 11.70 | 11.25 | 11.45 | 11.45 | 0.88% | 1,003,926 |
| Jan 8, 2026 | 11.50 | 12.00 | 11.35 | 11.35 | 11.35 | -1.30% | 1,802,750 |
| Jan 7, 2026 | 11.15 | 11.65 | 11.10 | 11.50 | 11.50 | 3.60% | 1,911,078 |
| Jan 6, 2026 | 10.95 | 11.20 | 10.90 | 11.10 | 11.10 | 1.37% | 819,289 |
| Jan 5, 2026 | 10.90 | 11.10 | 10.80 | 10.95 | 10.95 | 0.46% | 1,132,732 |
| Jan 2, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.24% | 1,505,390 |
| Dec 31, 2025 | 11.35 | 11.40 | 11.10 | 11.15 | 11.15 | -1.33% | 701,033 |
| Dec 30, 2025 | 11.20 | 11.40 | 11.05 | 11.30 | 11.30 | 0.44% | 404,743 |
| Dec 29, 2025 | 11.20 | 11.45 | 11.15 | 11.25 | 11.25 | 0.45% | 619,900 |
| Dec 26, 2025 | 11.35 | 11.40 | 11.10 | 11.20 | 11.20 | -1.32% | 702,265 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.20 | 11.35 | 11.35 | -0.87% | 639,124 |
| Dec 23, 2025 | 11.50 | 11.65 | 11.35 | 11.45 | 11.45 | - | 599,570 |
| Dec 22, 2025 | 11.30 | 11.50 | 11.15 | 11.45 | 11.45 | 2.69% | 884,694 |
| Dec 19, 2025 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.90% | 687,931 |
| Dec 18, 2025 | 11.20 | 11.30 | 11.05 | 11.05 | 11.05 | -1.34% | 1,118,377 |
| Dec 17, 2025 | 11.65 | 11.80 | 11.15 | 11.20 | 11.20 | -3.03% | 1,893,943 |
| Dec 16, 2025 | 11.80 | 11.80 | 11.45 | 11.55 | 11.55 | -2.12% | 1,001,624 |
| Dec 15, 2025 | 11.50 | 12.00 | 11.50 | 11.80 | 11.80 | 2.61% | 1,086,203 |
| Dec 12, 2025 | 11.70 | 12.00 | 11.50 | 11.50 | 11.50 | -0.86% | 1,298,368 |
| Dec 11, 2025 | 11.55 | 11.70 | 11.50 | 11.60 | 11.60 | 1.75% | 724,029 |
| Dec 10, 2025 | 11.85 | 11.90 | 11.35 | 11.40 | 11.40 | -3.80% | 1,365,073 |
| Dec 9, 2025 | 11.65 | 11.90 | 11.45 | 11.85 | 11.85 | 0.85% | 887,445 |
| Dec 8, 2025 | 11.70 | 11.90 | 11.60 | 11.75 | 11.75 | -3.29% | 1,768,659 |
| Dec 5, 2025 | 12.40 | 12.45 | 12.10 | 12.15 | 12.15 | -3.19% | 1,862,926 |
| Dec 4, 2025 | 12.20 | 12.80 | 12.05 | 12.55 | 12.55 | 3.29% | 4,053,874 |
| Dec 3, 2025 | 12.85 | 12.90 | 12.15 | 12.15 | 12.15 | -2.41% | 10,104,937 |
| Dec 2, 2025 | 11.45 | 12.45 | 11.35 | 12.45 | 12.45 | 9.69% | 3,392,600 |
| Dec 1, 2025 | 11.00 | 11.45 | 11.00 | 11.35 | 11.35 | 1.79% | 803,672 |
| Nov 28, 2025 | 11.05 | 11.35 | 11.05 | 11.15 | 11.15 | 1.36% | 508,300 |
| Nov 27, 2025 | 10.70 | 11.20 | 10.70 | 11.00 | 11.00 | 2.80% | 822,061 |
| Nov 26, 2025 | 10.65 | 10.85 | 10.65 | 10.70 | 10.70 | 1.42% | 479,782 |
| Nov 25, 2025 | 10.55 | 10.65 | 10.45 | 10.55 | 10.55 | - | 420,601 |
| Nov 24, 2025 | 10.60 | 10.65 | 10.40 | 10.55 | 10.55 | - | 448,807 |
| Nov 21, 2025 | 10.75 | 10.80 | 10.50 | 10.55 | 10.55 | -2.76% | 871,393 |
| Nov 20, 2025 | 10.80 | 11.05 | 10.75 | 10.85 | 10.85 | 1.40% | 488,003 |
| Nov 19, 2025 | 11.00 | 11.00 | 10.55 | 10.70 | 10.70 | -2.73% | 660,168 |
| Nov 18, 2025 | 11.20 | 11.25 | 10.90 | 11.00 | 11.00 | -2.22% | 669,350 |
| Nov 17, 2025 | 11.50 | 11.60 | 11.25 | 11.25 | 11.25 | -2.17% | 646,656 |
| Nov 14, 2025 | 11.30 | 11.60 | 11.25 | 11.50 | 11.50 | 0.88% | 1,292,552 |
| Nov 13, 2025 | 11.05 | 11.55 | 10.90 | 11.40 | 11.40 | 3.17% | 1,793,834 |
| Nov 12, 2025 | 10.60 | 11.15 | 10.60 | 11.05 | 11.05 | 4.74% | 1,205,543 |
| Nov 11, 2025 | 10.50 | 10.70 | 10.45 | 10.55 | 10.55 | 0.96% | 390,865 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.30 | 10.45 | 10.45 | -1.42% | 733,635 |
| Nov 7, 2025 | 10.50 | 10.80 | 10.40 | 10.60 | 10.60 | 0.95% | 740,084 |
| Nov 6, 2025 | 10.35 | 10.70 | 10.25 | 10.50 | 10.50 | 1.45% | 787,670 |
| Nov 5, 2025 | 10.55 | 10.55 | 10.25 | 10.35 | 10.35 | -2.36% | 1,082,919 |
| Nov 4, 2025 | 10.70 | 10.85 | 10.60 | 10.60 | 10.60 | -0.93% | 492,479 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 838,978 |
| Oct 31, 2025 | 11.15 | 11.15 | 10.95 | 11.00 | 11.00 | -1.35% | 607,036 |
| Oct 30, 2025 | 11.25 | 11.25 | 11.05 | 11.15 | 11.15 | -0.89% | 497,526 |
| Oct 29, 2025 | 11.30 | 11.35 | 11.10 | 11.25 | 11.25 | 0.45% | 352,622 |
| Oct 28, 2025 | 11.55 | 11.55 | 11.20 | 11.20 | 11.20 | -2.18% | 553,134 |
| Oct 27, 2025 | 11.65 | 11.65 | 11.30 | 11.45 | 11.45 | -0.87% | 707,327 |
| Oct 23, 2025 | 11.30 | 11.80 | 11.10 | 11.55 | 11.55 | 2.21% | 1,347,173 |
| Oct 22, 2025 | 11.00 | 11.30 | 10.95 | 11.30 | 11.30 | 2.73% | 571,122 |
| Oct 21, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.35% | 544,604 |
| Oct 20, 2025 | 11.40 | 11.50 | 11.15 | 11.15 | 11.15 | -2.19% | 494,845 |
| Oct 17, 2025 | 11.10 | 11.45 | 11.00 | 11.40 | 11.40 | 2.70% | 885,758 |
| Oct 16, 2025 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | 0.91% | 328,205 |
| Oct 15, 2025 | 11.15 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 773,314 |
| Oct 14, 2025 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | -2.63% | 1,309,185 |
| Oct 13, 2025 | 11.15 | 11.50 | 11.15 | 11.40 | 11.40 | -0.87% | 1,099,904 |
| Oct 9, 2025 | 10.80 | 11.65 | 10.80 | 11.50 | 11.50 | 6.48% | 3,067,306 |
| Oct 8, 2025 | 10.75 | 10.90 | 10.65 | 10.80 | 10.80 | 0.93% | 473,795 |
| Oct 7, 2025 | 10.70 | 10.85 | 10.60 | 10.70 | 10.70 | - | 465,857 |
| Oct 3, 2025 | 10.75 | 10.80 | 10.45 | 10.70 | 10.70 | -0.47% | 728,888 |
| Oct 2, 2025 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | -0.46% | 426,707 |
| Oct 1, 2025 | 10.85 | 10.90 | 10.75 | 10.80 | 10.80 | 0.47% | 334,433 |