Taita Chemical Co., Ltd. 1309
TWSE · Taiwan · Process Industries
TWD 14.25+0.55 (+4.01%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 14.30 | +4.38% | TWD 13.75 | TWD 14.40 | TWD 13.70 | 2.58M |
| 2026-10-01 | TWD 13.70 | -1.79% | TWD 14.00 | TWD 14.00 | TWD 13.60 | 1.14M |
| 2026-09-30 | TWD 13.95 | +2.20% | TWD 13.75 | TWD 14.05 | TWD 13.70 | 1.39M |
| 2026-09-29 | TWD 13.65 | -1.09% | TWD 13.80 | TWD 14.25 | TWD 13.65 | 1.68M |
| 2026-09-24 | TWD 13.80 | -0.36% | TWD 13.90 | TWD 13.90 | TWD 13.50 | 852.84K |
| 2026-09-23 | TWD 13.85 | +0.73% | TWD 13.80 | TWD 14.00 | TWD 13.75 | 1.21M |
| 2026-09-22 | TWD 13.75 | -0.36% | TWD 13.80 | TWD 13.85 | TWD 13.65 | 929.75K |
| 2026-09-21 | TWD 13.80 | +0.73% | TWD 13.70 | TWD 13.90 | TWD 13.60 | 859.98K |
| 2026-09-18 | TWD 13.70 | -2.84% | TWD 14.00 | TWD 14.00 | TWD 13.60 | 1.96M |
| 2026-09-17 | TWD 14.10 | +2.92% | TWD 13.75 | TWD 14.30 | TWD 13.50 | 3.41M |
| 2026-09-16 | TWD 13.70 | +0.37% | TWD 13.55 | TWD 14.00 | TWD 13.55 | 1.36M |
| 2026-09-15 | TWD 13.65 | -0.73% | TWD 13.65 | TWD 13.70 | TWD 13.45 | 1.25M |
| 2026-09-14 | TWD 13.75 | -2.14% | TWD 14.20 | TWD 14.20 | TWD 13.60 | 2.34M |
| 2026-09-11 | TWD 14.05 | +1.08% | TWD 14.45 | TWD 14.70 | TWD 14.00 | 4.87M |
| 2026-09-10 | TWD 13.90 | -2.11% | TWD 14.20 | TWD 14.30 | TWD 13.80 | 2.60M |
| 2026-09-09 | TWD 14.20 | +4.41% | TWD 13.70 | TWD 14.35 | TWD 13.70 | 3.32M |
| 2026-09-08 | TWD 13.60 | +0.74% | TWD 13.60 | TWD 13.75 | TWD 13.50 | 1.42M |
| 2026-09-07 | TWD 13.50 | -1.10% | TWD 13.45 | TWD 13.60 | TWD 13.40 | 1.21M |
| 2026-09-04 | TWD 13.65 | +0.37% | TWD 13.65 | TWD 13.65 | TWD 13.40 | 1.19M |
| 2026-09-03 | TWD 13.60 | -1.45% | TWD 13.70 | TWD 14.40 | TWD 13.55 | 2.68M |
| 2026-09-02 | TWD 13.80 | -0.36% | TWD 14.00 | TWD 14.45 | TWD 13.70 | 4.69M |
| 2026-09-01 | TWD 13.85 | +2.97% | TWD 13.50 | TWD 14.45 | TWD 13.50 | 5.86M |
| 2026-08-31 | TWD 13.45 | +2.67% | TWD 13.00 | TWD 13.65 | TWD 13.00 | 3.11M |
| 2026-08-28 | TWD 13.10 | -2.24% | TWD 13.40 | TWD 13.55 | TWD 13.05 | 1.93M |
| 2026-08-27 | TWD 13.40 | -0.37% | TWD 13.40 | TWD 13.75 | TWD 13.35 | 2.59M |
| 2026-08-26 | TWD 13.45 | +3.07% | TWD 13.30 | TWD 13.55 | TWD 13.25 | 2.74M |
| 2026-08-25 | TWD 13.05 | 0.00% | TWD 13.00 | TWD 13.15 | TWD 12.85 | 722.47K |
| 2026-08-24 | TWD 13.05 | -2.61% | TWD 13.30 | TWD 13.35 | TWD 12.95 | 2.14M |
| 2026-08-21 | TWD 13.40 | +5.10% | TWD 12.80 | TWD 13.50 | TWD 12.75 | 3.96M |
| 2026-08-20 | TWD 12.75 | +0.39% | TWD 12.75 | TWD 12.95 | TWD 12.70 | 703.89K |
| 2026-08-19 | TWD 12.70 | -0.78% | TWD 13.00 | TWD 13.05 | TWD 12.70 | 1.35M |
| 2026-08-18 | TWD 12.80 | +0.79% | TWD 12.70 | TWD 12.95 | TWD 12.60 | 876.76K |
| 2026-08-17 | TWD 12.70 | -1.93% | TWD 12.95 | TWD 12.95 | TWD 12.65 | 1.13M |
| 2026-08-14 | TWD 12.95 | -0.38% | TWD 13.10 | TWD 13.10 | TWD 12.85 | 850.01K |
| 2026-08-13 | TWD 13.00 | -1.14% | TWD 13.20 | TWD 13.30 | TWD 12.95 | 1.64M |
| 2026-08-12 | TWD 13.15 | +1.15% | TWD 13.05 | TWD 13.15 | TWD 12.95 | 1.34M |
| 2026-08-11 | TWD 13.00 | +0.78% | TWD 13.10 | TWD 13.10 | TWD 12.75 | 951.77K |
| 2026-08-10 | TWD 12.90 | +0.78% | TWD 12.85 | TWD 13.05 | TWD 12.70 | 1.18M |
| 2026-08-07 | TWD 12.80 | +0.79% | TWD 12.70 | TWD 13.10 | TWD 12.70 | 1.45M |
| 2026-08-06 | TWD 12.70 | -1.93% | TWD 12.80 | TWD 12.80 | TWD 12.40 | 1.91M |
| 2026-08-05 | TWD 12.95 | +1.97% | TWD 12.85 | TWD 13.10 | TWD 12.70 | 1.87M |
| 2026-08-04 | TWD 12.70 | +1.20% | TWD 12.35 | TWD 12.80 | TWD 12.35 | 1.26M |
| 2026-08-03 | TWD 12.55 | +0.40% | TWD 12.25 | TWD 12.65 | TWD 12.20 | 1.52M |
| 2026-07-31 | TWD 12.50 | +2.88% | TWD 12.65 | TWD 12.80 | TWD 12.35 | 2.30M |
| 2026-07-30 | TWD 12.15 | -3.57% | TWD 12.85 | TWD 12.85 | TWD 12.15 | 2.30M |
| 2026-07-29 | TWD 12.60 | -1.95% | TWD 12.80 | TWD 12.85 | TWD 12.15 | 3.50M |
| 2026-07-28 | TWD 12.85 | -7.22% | TWD 13.20 | TWD 13.30 | TWD 12.65 | 4.43M |
| 2026-07-27 | TWD 13.85 | -6.42% | TWD 14.50 | TWD 14.55 | TWD 13.65 | 5.82M |
| 2026-07-24 | TWD 14.80 | -3.90% | TWD 15.90 | TWD 15.95 | TWD 14.80 | 8.59M |
| 2026-07-23 | TWD 15.40 | +4.05% | TWD 14.75 | TWD 16.10 | TWD 14.75 | 18.00M |
| 2026-07-22 | TWD 14.80 | +1.37% | TWD 14.60 | TWD 15.15 | TWD 14.60 | 3.22M |
| 2026-07-21 | TWD 14.60 | +0.34% | TWD 14.55 | TWD 14.90 | TWD 14.30 | 2.29M |
| 2026-07-20 | TWD 14.55 | +1.04% | TWD 14.85 | TWD 14.90 | TWD 14.35 | 2.80M |
| 2026-07-17 | TWD 14.40 | -4.95% | TWD 15.25 | TWD 15.25 | TWD 14.35 | 3.51M |
| 2026-07-16 | TWD 15.15 | +0.33% | TWD 14.95 | TWD 15.35 | TWD 14.90 | 2.50M |
| 2026-07-15 | TWD 15.10 | +0.67% | TWD 14.85 | TWD 15.35 | TWD 14.80 | 4.07M |
| 2026-07-14 | TWD 15.00 | +1.35% | TWD 15.45 | TWD 15.80 | TWD 14.90 | 9.20M |
| 2026-07-13 | TWD 14.80 | +1.72% | TWD 14.70 | TWD 15.30 | TWD 14.60 | 3.80M |
| 2026-07-10 | TWD 14.55 | 0.00% | TWD 14.55 | TWD 14.55 | TWD 14.55 | 0 |
| 2026-07-09 | TWD 14.55 | -2.02% | TWD 15.35 | TWD 15.35 | TWD 14.40 | 3.57M |
| 2026-07-08 | TWD 14.85 | -1.33% | TWD 15.25 | TWD 15.65 | TWD 14.75 | 4.79M |
| 2026-07-07 | TWD 15.05 | -3.53% | TWD 15.65 | TWD 15.65 | TWD 14.95 | 3.97M |
| 2026-07-06 | TWD 15.60 | -6.59% | TWD 16.60 | TWD 16.60 | TWD 15.40 | 16.63M |
| 2026-07-03 | TWD 16.70 | +9.87% | TWD 15.40 | TWD 16.70 | TWD 15.40 | 21.60M |
| 2026-07-02 | TWD 15.20 | +5.19% | TWD 14.55 | TWD 15.25 | TWD 14.40 | 4.44M |
| 2026-07-01 | TWD 14.45 | -1.70% | TWD 14.85 | TWD 15.05 | TWD 14.45 | 2.26M |
| 2026-06-30 | TWD 14.70 | +2.80% | TWD 14.40 | TWD 14.80 | TWD 14.30 | 2.06M |
| 2026-06-29 | TWD 14.30 | -1.04% | TWD 14.50 | TWD 14.65 | TWD 14.25 | 1.82M |
| 2026-06-26 | TWD 14.45 | -1.37% | TWD 14.70 | TWD 14.70 | TWD 14.35 | 2.11M |
| 2026-06-25 | TWD 14.65 | -2.33% | TWD 14.90 | TWD 15.10 | TWD 14.65 | 3.14M |
| 2026-06-24 | TWD 15.00 | +4.17% | TWD 14.30 | TWD 15.00 | TWD 14.10 | 3.58M |
| 2026-06-23 | TWD 14.40 | -4.32% | TWD 15.20 | TWD 15.20 | TWD 14.25 | 3.35M |
| 2026-06-22 | TWD 15.05 | +2.03% | TWD 14.90 | TWD 15.25 | TWD 14.75 | 3.88M |
| 2026-06-18 | TWD 14.75 | +1.72% | TWD 14.65 | TWD 15.20 | TWD 14.60 | 4.19M |
| 2026-06-17 | TWD 14.50 | +0.35% | TWD 14.40 | TWD 14.65 | TWD 14.25 | 3.98M |
| 2026-06-16 | TWD 14.45 | -2.03% | TWD 15.00 | TWD 15.00 | TWD 14.40 | 4.09M |
| 2026-06-15 | TWD 14.75 | -1.99% | TWD 15.00 | TWD 15.00 | TWD 14.70 | 4.83M |
| 2026-06-12 | TWD 15.05 | -0.66% | TWD 15.15 | TWD 15.35 | TWD 15.00 | 2.98M |
| 2026-06-11 | TWD 15.15 | +1.00% | TWD 15.45 | TWD 15.55 | TWD 15.00 | 3.00M |
| 2026-06-10 | TWD 15.00 | -1.32% | TWD 15.10 | TWD 15.40 | TWD 15.00 | 3.71M |
| 2026-06-09 | TWD 15.20 | -0.33% | TWD 15.25 | TWD 15.55 | TWD 15.00 | 4.10M |
| 2026-06-08 | TWD 15.25 | -6.73% | TWD 15.00 | TWD 15.65 | TWD 14.90 | 6.16M |
| 2026-06-05 | TWD 16.35 | -3.54% | TWD 16.95 | TWD 17.25 | TWD 16.15 | 5.22M |
| 2026-06-04 | TWD 16.95 | -4.24% | TWD 17.90 | TWD 17.95 | TWD 16.90 | 9.00M |
| 2026-06-03 | TWD 17.70 | +6.95% | TWD 16.75 | TWD 18.10 | TWD 16.55 | 14.01M |
| 2026-06-02 | TWD 16.55 | +2.16% | TWD 16.40 | TWD 17.15 | TWD 16.30 | 9.12M |
| 2026-06-01 | TWD 16.20 | +3.18% | TWD 15.85 | TWD 16.30 | TWD 15.55 | 5.89M |
| 2026-05-29 | TWD 15.70 | -3.38% | TWD 15.80 | TWD 16.05 | TWD 15.40 | 11.77M |
| 2026-05-28 | TWD 16.25 | +9.80% | TWD 15.00 | TWD 16.25 | TWD 14.50 | 12.94M |
| 2026-05-27 | TWD 14.80 | -2.63% | TWD 15.20 | TWD 15.45 | TWD 14.75 | 3.87M |