Ta Jiang Co., Ltd. (TPE:1453)
Taiwan
· Delayed Price · Currency is TWD 12.20
+0.10 (0.83%)
Mar 10, 2026, 1:35 PM CST
Ta Jiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.30 | 12.65 | 12.30 | 12.40 | 12.40 | 0.81% | 23,884 |
| Mar 5, 2026 | 12.60 | 13.00 | 12.25 | 12.30 | 12.30 | 1.23% | 54,351 |
| Mar 4, 2026 | 12.55 | 12.55 | 12.15 | 12.15 | 12.15 | -4.71% | 106,588 |
| Mar 3, 2026 | 13.10 | 13.10 | 12.45 | 12.75 | 12.75 | -2.67% | 389,784 |
| Mar 2, 2026 | 13.00 | 13.25 | 13.00 | 13.10 | 13.10 | -1.13% | 71,605 |
| Feb 26, 2026 | 13.30 | 13.40 | 13.10 | 13.25 | 13.25 | -0.38% | 82,465 |
| Feb 25, 2026 | 13.10 | 13.45 | 13.05 | 13.30 | 13.30 | 1.53% | 97,964 |
| Feb 24, 2026 | 13.20 | 13.25 | 13.10 | 13.10 | 13.10 | -1.13% | 97,466 |
| Feb 23, 2026 | 13.55 | 13.55 | 13.05 | 13.25 | 13.25 | -1.12% | 133,011 |
| Feb 11, 2026 | 13.70 | 13.80 | 13.25 | 13.40 | 13.40 | - | 173,339 |
| Feb 10, 2026 | 12.95 | 13.80 | 12.85 | 13.40 | 13.40 | 5.10% | 249,307 |
| Feb 9, 2026 | 13.05 | 13.10 | 12.70 | 12.75 | 12.75 | -0.78% | 52,882 |
| Feb 6, 2026 | 13.05 | 13.05 | 12.60 | 12.85 | 12.85 | -1.53% | 112,054 |
| Feb 5, 2026 | 13.10 | 13.30 | 13.05 | 13.05 | 13.05 | -0.38% | 83,602 |
| Feb 4, 2026 | 13.05 | 13.50 | 13.00 | 13.10 | 13.10 | 0.38% | 369,148 |
| Feb 3, 2026 | 13.45 | 13.80 | 13.05 | 13.05 | 13.05 | -2.61% | 156,679 |
| Feb 2, 2026 | 13.30 | 13.75 | 12.80 | 13.40 | 13.40 | 1.52% | 257,102 |
| Jan 30, 2026 | 13.40 | 13.75 | 13.20 | 13.20 | 13.20 | -5.71% | 663,876 |
| Jan 29, 2026 | 12.75 | 14.00 | 12.45 | 14.00 | 14.00 | 9.80% | 1,497,600 |
| Jan 28, 2026 | 12.80 | 12.90 | 12.45 | 12.75 | 12.75 | -4.14% | 531,952 |
| Jan 27, 2026 | 12.80 | 13.30 | 12.30 | 13.30 | 13.30 | 9.92% | 520,112 |
| Jan 26, 2026 | 12.15 | 12.25 | 12.10 | 12.10 | 12.10 | -0.41% | 86,987 |
| Jan 23, 2026 | 12.25 | 12.30 | 12.15 | 12.15 | 12.15 | -0.41% | 114,691 |
| Jan 22, 2026 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | - | 120,372 |
| Jan 21, 2026 | 12.15 | 12.40 | 12.10 | 12.20 | 12.20 | 0.41% | 87,987 |
| Jan 20, 2026 | 12.15 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 70,709 |
| Jan 19, 2026 | 12.20 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | 69,746 |
| Jan 16, 2026 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | - | 71,648 |
| Jan 15, 2026 | 12.25 | 12.35 | 12.15 | 12.25 | 12.25 | 0.41% | 90,425 |
| Jan 14, 2026 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | - | 49,656 |
| Jan 13, 2026 | 12.25 | 12.30 | 12.20 | 12.20 | 12.20 | - | 47,101 |
| Jan 12, 2026 | 12.15 | 12.30 | 12.15 | 12.20 | 12.20 | 0.41% | 51,390 |
| Jan 9, 2026 | 12.25 | 12.40 | 12.15 | 12.15 | 12.15 | -0.41% | 54,884 |
| Jan 8, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | -0.41% | 85,528 |
| Jan 7, 2026 | 12.20 | 12.35 | 12.20 | 12.25 | 12.25 | 0.41% | 39,093 |
| Jan 6, 2026 | 12.15 | 12.35 | 12.05 | 12.20 | 12.20 | -1.21% | 103,812 |
| Jan 5, 2026 | 12.55 | 12.55 | 12.30 | 12.35 | 12.35 | -1.59% | 45,337 |
| Jan 2, 2026 | 12.60 | 12.65 | 12.45 | 12.55 | 12.55 | 0.40% | 39,522 |
| Dec 31, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.57% | 48,495 |
| Dec 30, 2025 | 12.75 | 12.75 | 12.55 | 12.70 | 12.70 | -0.39% | 44,542 |
| Dec 29, 2025 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | -0.39% | 57,259 |
| Dec 26, 2025 | 12.80 | 12.90 | 12.65 | 12.80 | 12.80 | -0.39% | 31,099 |
| Dec 24, 2025 | 13.00 | 13.10 | 12.80 | 12.85 | 12.85 | 0.39% | 88,236 |
| Dec 23, 2025 | 12.70 | 12.95 | 12.70 | 12.80 | 12.80 | 0.79% | 51,802 |
| Dec 22, 2025 | 12.70 | 12.85 | 12.65 | 12.70 | 12.70 | - | 101,234 |
| Dec 19, 2025 | 12.65 | 12.90 | 12.60 | 12.70 | 12.70 | 2.01% | 69,599 |
| Dec 18, 2025 | 12.55 | 12.65 | 12.45 | 12.45 | 12.45 | -0.40% | 75,055 |
| Dec 17, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 0.40% | 142,371 |
| Dec 16, 2025 | 12.10 | 12.45 | 12.10 | 12.45 | 12.45 | 2.89% | 83,136 |
| Dec 15, 2025 | 12.05 | 12.25 | 12.05 | 12.10 | 12.10 | -0.41% | 72,645 |
| Dec 12, 2025 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | - | 56,173 |
| Dec 11, 2025 | 12.20 | 12.20 | 11.80 | 12.15 | 12.15 | 0.41% | 204,175 |
| Dec 10, 2025 | 12.15 | 12.25 | 12.10 | 12.10 | 12.10 | -0.41% | 30,469 |
| Dec 9, 2025 | 12.25 | 12.25 | 12.05 | 12.15 | 12.15 | -0.82% | 21,429 |
| Dec 8, 2025 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | - | 22,284 |
| Dec 5, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.41% | 12,296 |
| Dec 4, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 0.41% | 14,024 |
| Dec 3, 2025 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | - | 13,648 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.15 | 12.25 | 12.25 | -0.41% | 21,329 |
| Dec 1, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | -1.60% | 30,424 |
| Nov 28, 2025 | 12.30 | 12.50 | 12.25 | 12.50 | 12.50 | 1.21% | 41,151 |
| Nov 27, 2025 | 12.30 | 12.45 | 12.30 | 12.35 | 12.35 | - | 19,626 |
| Nov 26, 2025 | 12.40 | 12.45 | 12.35 | 12.35 | 12.35 | 0.82% | 29,343 |
| Nov 25, 2025 | 12.15 | 12.25 | 12.10 | 12.25 | 12.25 | 1.66% | 23,141 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | - | 57,179 |
| Nov 21, 2025 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.82% | 58,847 |
| Nov 20, 2025 | 12.15 | 12.30 | 12.15 | 12.15 | 12.15 | -0.41% | 37,416 |
| Nov 19, 2025 | 12.40 | 12.75 | 12.10 | 12.20 | 12.20 | -2.01% | 70,432 |
| Nov 18, 2025 | 12.10 | 12.65 | 12.05 | 12.45 | 12.45 | 2.89% | 102,408 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.81% | 62,749 |
| Nov 14, 2025 | 12.35 | 12.60 | 12.35 | 12.45 | 12.45 | 0.81% | 63,455 |
| Nov 13, 2025 | 12.20 | 12.35 | 12.15 | 12.35 | 12.35 | 1.23% | 47,116 |
| Nov 12, 2025 | 12.15 | 12.25 | 12.15 | 12.20 | 12.20 | 0.83% | 49,119 |
| Nov 11, 2025 | 12.10 | 12.20 | 12.05 | 12.10 | 12.10 | -0.41% | 45,002 |
| Nov 10, 2025 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | - | 44,709 |
| Nov 7, 2025 | 12.10 | 12.30 | 12.05 | 12.15 | 12.15 | -1.22% | 93,723 |
| Nov 6, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 94,755 |
| Nov 5, 2025 | 12.65 | 12.65 | 12.00 | 12.40 | 12.40 | -2.75% | 270,083 |
| Nov 4, 2025 | 12.80 | 12.90 | 12.75 | 12.75 | 12.75 | -1.16% | 43,732 |
| Nov 3, 2025 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | -0.77% | 35,541 |
| Oct 31, 2025 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | - | 63,653 |
| Oct 30, 2025 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 45,576 |
| Oct 29, 2025 | 13.00 | 13.35 | 13.00 | 13.10 | 13.10 | 0.77% | 32,820 |
| Oct 28, 2025 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | -2.62% | 103,315 |
| Oct 27, 2025 | 13.30 | 13.45 | 13.30 | 13.35 | 13.35 | 0.75% | 37,905 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.20 | 13.25 | 13.25 | 0.76% | 23,337 |
| Oct 22, 2025 | 13.05 | 13.25 | 13.05 | 13.15 | 13.15 | 0.77% | 26,211 |
| Oct 21, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -1.14% | 369,115 |
| Oct 20, 2025 | 13.40 | 13.40 | 13.15 | 13.20 | 13.20 | -1.12% | 55,037 |
| Oct 17, 2025 | 13.50 | 13.50 | 13.25 | 13.35 | 13.35 | 0.75% | 33,249 |
| Oct 16, 2025 | 13.30 | 13.40 | 13.20 | 13.25 | 13.25 | - | 360,038 |
| Oct 15, 2025 | 13.60 | 13.60 | 13.20 | 13.25 | 13.25 | 0.38% | 62,442 |
| Oct 14, 2025 | 13.30 | 13.55 | 13.20 | 13.20 | 13.20 | -0.38% | 404,769 |
| Oct 13, 2025 | 13.10 | 13.35 | 13.10 | 13.25 | 13.25 | -1.12% | 58,238 |
| Oct 9, 2025 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -0.74% | 56,636 |
| Oct 8, 2025 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | - | 21,255 |
| Oct 7, 2025 | 13.55 | 13.60 | 13.45 | 13.50 | 13.50 | -0.37% | 73,887 |
| Oct 3, 2025 | 13.75 | 13.80 | 13.50 | 13.55 | 13.55 | -0.73% | 33,445 |
| Oct 2, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 0.37% | 31,263 |
| Oct 1, 2025 | 13.85 | 13.90 | 13.60 | 13.60 | 13.60 | -1.09% | 45,553 |