Taita Chemical Company, Limited (TPE:1309)
Taiwan
· Delayed Price · Currency is TWD 18.95
-0.45 (-2.32%)
Apr 29, 2026, 1:30 PM CST
Taita Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.70 | 20.25 | 18.85 | 18.95 | 18.95 | -2.32% | 9,500,655 |
| Apr 28, 2026 | 19.05 | 20.30 | 19.05 | 19.40 | 19.40 | 2.11% | 10,157,836 |
| Apr 27, 2026 | 20.10 | 20.25 | 19.00 | 19.00 | 19.00 | -7.32% | 13,237,120 |
| Apr 24, 2026 | 21.00 | 22.00 | 19.70 | 20.50 | 20.50 | 0.24% | 38,801,070 |
| Apr 23, 2026 | 19.05 | 20.45 | 17.95 | 20.45 | 20.45 | 9.95% | 29,603,590 |
| Apr 22, 2026 | 19.50 | 19.90 | 18.60 | 18.60 | 18.60 | -2.62% | 9,901,297 |
| Apr 21, 2026 | 19.05 | 19.45 | 18.50 | 19.10 | 19.10 | - | 10,130,170 |
| Apr 20, 2026 | 19.50 | 19.90 | 19.05 | 19.10 | 19.10 | -2.55% | 12,355,510 |
| Apr 17, 2026 | 21.15 | 21.60 | 19.45 | 19.60 | 19.60 | -5.54% | 15,422,420 |
| Apr 16, 2026 | 21.25 | 21.50 | 20.65 | 20.75 | 20.75 | -2.35% | 10,488,880 |
| Apr 15, 2026 | 22.50 | 22.50 | 21.05 | 21.25 | 21.25 | -5.76% | 17,272,240 |
| Apr 14, 2026 | 22.55 | 23.00 | 22.05 | 22.55 | 22.55 | -4.04% | 16,824,490 |
| Apr 13, 2026 | 24.10 | 24.80 | 23.20 | 23.50 | 23.50 | 3.98% | 26,185,210 |
| Apr 10, 2026 | 23.15 | 23.15 | 22.20 | 22.60 | 22.60 | -3.62% | 20,647,250 |
| Apr 9, 2026 | 23.85 | 25.20 | 22.90 | 23.45 | 23.45 | -1.68% | 42,841,800 |
| Apr 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -10.00% | 8,551,827 |
| Apr 7, 2026 | 26.25 | 27.00 | 25.00 | 26.50 | 26.50 | 2.12% | 84,038,570 |
| Apr 2, 2026 | 23.10 | 25.95 | 22.15 | 25.95 | 25.95 | 9.96% | 53,264,120 |
| Apr 1, 2026 | 22.00 | 24.10 | 21.00 | 23.60 | 23.60 | 2.39% | 54,457,060 |
| Mar 31, 2026 | 26.75 | 26.75 | 22.75 | 23.05 | 23.05 | -5.34% | 82,061,870 |
| Mar 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 9.93% | 4,582,833 |
| Mar 27, 2026 | 21.80 | 22.15 | 21.55 | 22.15 | 22.15 | 9.93% | 15,569,890 |
| Mar 26, 2026 | 19.20 | 20.15 | 19.05 | 20.15 | 20.15 | 9.81% | 11,922,220 |
| Mar 25, 2026 | 19.60 | 19.90 | 18.35 | 18.35 | 18.35 | -8.25% | 19,998,800 |
| Mar 24, 2026 | 19.50 | 21.45 | 18.25 | 20.00 | 20.00 | 0.50% | 47,856,230 |
| Mar 23, 2026 | 19.15 | 19.90 | 19.00 | 19.90 | 19.90 | 9.94% | 10,004,280 |
| Mar 20, 2026 | 18.85 | 18.85 | 18.00 | 18.10 | 18.10 | 5.54% | 46,510,630 |
| Mar 19, 2026 | 16.50 | 17.15 | 16.20 | 17.15 | 17.15 | 9.94% | 16,373,550 |
| Mar 18, 2026 | 15.50 | 16.10 | 15.30 | 15.60 | 15.60 | -1.27% | 6,300,996 |
| Mar 17, 2026 | 15.90 | 15.95 | 15.55 | 15.80 | 15.80 | -3.07% | 9,287,568 |
| Mar 16, 2026 | 15.40 | 16.80 | 15.40 | 16.30 | 16.30 | 6.54% | 23,457,520 |
| Mar 13, 2026 | 16.15 | 16.60 | 15.20 | 15.30 | 15.30 | 1.32% | 25,307,580 |
| Mar 12, 2026 | 14.50 | 15.10 | 13.95 | 15.10 | 15.10 | 9.82% | 13,535,670 |
| Mar 11, 2026 | 13.60 | 13.85 | 13.15 | 13.75 | 13.75 | -1.79% | 9,416,661 |
| Mar 10, 2026 | 13.80 | 14.80 | 13.80 | 14.00 | 14.00 | -8.50% | 14,581,500 |
| Mar 9, 2026 | 15.30 | 15.30 | 14.15 | 15.30 | 15.30 | 9.68% | 26,060,270 |
| Mar 6, 2026 | 13.00 | 13.95 | 12.90 | 13.95 | 13.95 | 9.84% | 11,050,550 |
| 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% | 10,122,400 |
| 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% | 1,198,258 |
| 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% | 905,681 |
| 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% | 1,429,773 |
| 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% | 1,510,010 |
| 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% | 935,910 |
| 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% | 4,060,780 |
| Dec 3, 2025 | 12.85 | 12.90 | 12.15 | 12.15 | 12.15 | -2.41% | 10,104,930 |
| 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 |