Taiwan - Delayed Quote TWD

Ta Jiang Co., Ltd. (1453.TW)

Compare
14.15
+0.25
+(1.80%)
At close: 1:30:23 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202513.9014.8013.9014.1514.15120,399
Jan 17, 202513.7013.9013.7013.9013.9039,167
Jan 16, 202513.8513.9013.7013.7013.7095,184
Jan 15, 202513.7514.0013.7013.7013.70124,000
Jan 14, 202513.3013.7513.3013.7013.70427,660
Jan 13, 202513.8513.8513.3013.4513.45178,753
Jan 10, 202514.0014.2013.8513.8513.8596,030
Jan 9, 202514.7014.7014.0514.0514.05108,137
Jan 8, 202514.6014.6014.4514.6014.6042,484
Jan 7, 202514.8014.8014.5514.6014.6057,000
Jan 6, 202514.7514.9514.7514.8014.8042,441
Jan 3, 202515.0015.0014.7514.7514.7571,275
Jan 2, 202514.9515.1014.8514.9514.9537,270
Dec 31, 202415.0515.0514.8514.8514.8534,359
Dec 30, 202414.9015.1014.8014.8014.8061,000
Dec 27, 202415.0015.1014.9014.9014.9050,820
Dec 26, 202415.1015.1014.8515.1015.1099,168
Dec 25, 202414.8514.8514.7514.7514.7557,691
Dec 24, 202414.7014.9514.7014.8014.8092,028
Dec 23, 202414.8015.0014.8014.8014.8099,848
Dec 20, 202415.1015.1514.5514.7014.70167,277
Dec 19, 202415.2015.2015.0015.0515.0579,235
Dec 18, 202415.2515.4515.1015.2515.25103,589
Dec 17, 202415.2515.4015.2015.2015.2071,065
Dec 16, 202415.2015.9015.2015.2515.2580,185
Dec 13, 202415.3515.3515.1515.2015.2063,687
Dec 12, 202415.5015.5515.2515.4015.4095,681
Dec 11, 202415.6015.6015.4015.4515.45119,450
Dec 10, 202415.8015.8015.6515.6515.6533,345
Dec 9, 202416.3016.3015.6515.9015.90133,155
Dec 6, 202415.6015.7515.4515.6015.6092,663
Dec 5, 202415.7015.7015.4015.6015.60101,060
Dec 4, 202415.5515.7015.5015.7015.7030,032
Dec 3, 202415.7015.7015.5015.6515.6580,139
Dec 2, 202415.5515.8015.3515.5515.5548,007
Nov 29, 202415.4015.6515.3015.6015.6066,000
Nov 28, 202415.6015.6015.3515.4515.4596,100
Nov 27, 202415.8515.8515.4515.5015.50164,000
Nov 26, 202416.3016.3015.8015.8515.85102,950
Nov 25, 202416.0516.1515.8016.0016.00158,236
Nov 22, 202415.9015.9515.8015.9515.9535,952
Nov 21, 202415.6516.0515.6515.9015.9077,241
Nov 20, 202415.7015.7015.7015.7015.70104,568
Nov 19, 202415.5515.9015.5515.8015.8089,440
Nov 18, 202415.9516.0015.5015.5515.55102,609
Nov 15, 202415.5016.0015.5015.8015.80158,506
Nov 14, 202415.6515.8015.3515.5015.50179,570
Nov 13, 202415.7515.7515.5515.5515.55146,252
Nov 12, 202416.1016.1015.6515.7015.70135,510
Nov 11, 202416.2016.3515.9516.1016.1072,010
Nov 8, 202416.3516.5516.2016.2016.20110,579
Nov 7, 202416.2516.7016.2016.3516.3587,521
Nov 6, 202416.1016.3016.0516.1016.1063,684
Nov 5, 202416.0516.2516.0516.0516.05115,790
Nov 4, 202416.7516.7516.0516.1016.10148,536
Nov 1, 202416.1016.8015.9016.7016.70242,846
Oct 30, 202416.6516.6516.0516.0516.05179,875
Oct 29, 202417.0517.1016.5516.6016.60205,010
Oct 28, 202417.1017.3017.0517.0517.05116,656
Oct 25, 202417.3517.3517.1517.1517.1574,297
Oct 24, 202417.3017.4017.1517.4017.4070,255
Oct 23, 202417.7017.7017.3517.3517.3596,121
Oct 22, 202417.5517.7017.3517.7017.7063,100
Oct 21, 202417.1517.8517.1517.8017.80143,191
Oct 18, 202417.5517.6017.1517.1517.15190,199
Oct 17, 202417.4017.6017.3017.5517.55122,042
Oct 16, 202417.1517.4017.0517.3517.35114,003
Oct 15, 202417.6517.7017.0517.3017.30153,057
Oct 14, 202417.3017.7517.3017.7017.70114,098
Oct 11, 202417.3517.5017.0017.3517.35126,880
Oct 9, 202417.6017.7017.3017.3017.30258,007
Oct 8, 202418.2018.2017.5517.7017.70203,011
Oct 7, 202418.0518.2017.9518.0518.05129,339
Oct 4, 202418.1518.2018.0018.0518.05147,400
Oct 1, 202418.4018.4017.9018.3018.30194,045
Sep 30, 202418.4518.5018.2018.5018.50115,000
Sep 27, 202418.3518.6018.1518.4518.45192,365
Sep 26, 202418.8018.8018.1018.1018.10217,074
Sep 25, 202418.1018.7018.1018.6018.60244,618
Sep 24, 202418.2018.5018.1518.1518.15272,000
Sep 23, 202418.3518.6017.7518.2518.25461,100
Sep 20, 202419.1019.1018.0518.3518.35746,065
Sep 19, 202418.8519.3518.8519.3019.30157,006
Sep 18, 202419.0019.3018.8018.8518.85265,000
Sep 16, 202419.2519.2518.8019.0019.00155,234
Sep 13, 202418.9019.3018.9019.0519.05221,092
Sep 12, 202418.7019.0018.6518.7518.75221,196
Sep 11, 202418.5018.7018.3018.5518.55534,671
Sep 10, 202419.1019.2518.4018.5018.50258,660
Sep 9, 202418.6019.0518.4019.0519.05289,000
Sep 6, 202419.6019.6018.8019.1019.10211,098
Sep 5, 202419.6019.8019.1019.1019.10295,006
Sep 4, 202419.8019.8018.9519.0519.05556,360
Sep 3, 202420.8021.0020.2520.2520.25295,000
Sep 2, 202421.5021.7520.6520.7520.75446,127
Aug 30, 202420.8021.2520.5021.2021.20583,000
Aug 29, 202420.7021.0020.4520.5020.50260,481
Aug 28, 2024 1030:1000 Stock Splits
Aug 28, 202421.0021.0020.6020.7020.70396,703
Aug 27, 202420.6820.9220.4920.6820.68234,840
Aug 26, 202420.9721.3120.3920.6320.63554,489
Aug 23, 202420.8721.0220.4920.8720.87247,664
Aug 22, 202421.6521.6521.0221.2621.26560,320
Aug 21, 202421.9922.0421.4621.8421.84360,246
Aug 20, 202422.7222.9122.0422.0922.09518,173
Aug 19, 202422.7722.7722.2322.3322.33469,844
Aug 16, 202422.3322.9622.0922.5722.571,301,945
Aug 15, 202421.1722.2821.1721.9921.991,114,500
Aug 14, 202421.4121.7521.0721.1721.17621,127
Aug 13, 202421.6521.6520.7821.2121.21404,844
Aug 12, 202421.5021.9421.2121.3621.36745,722
Aug 9, 202421.7521.9421.0221.2121.21875,633
Aug 8, 202421.8921.8920.6821.0221.02938,631
Aug 7, 202420.2422.2320.2421.8921.891,123,218
Aug 6, 202421.6021.9919.4720.2420.241,454,507
Aug 5, 202423.3023.3021.6021.6021.60926,201
Aug 2, 202425.5325.9223.9823.9823.981,783,346
Aug 1, 202426.3126.8425.3926.1226.123,293,520
Jul 31, 202425.8727.0425.8726.3126.3110,376,541
Jul 30, 202423.3525.5322.8225.5325.533,572,329
Jul 29, 202423.6424.3723.2523.2523.25586,072
Jul 26, 202422.4323.5422.4323.4023.40609,833
Jul 23, 202423.7424.3223.4523.9323.93758,707
Jul 22, 202424.1324.1723.0623.2523.251,073,543
Jul 19, 202424.7124.7623.8824.1324.131,075,685
Jul 18, 202425.3925.3924.5624.7124.711,155,660
Jul 17, 202426.0226.5025.1925.3925.391,898,808
Jul 16, 202426.4627.0925.8325.8725.874,125,284
Jul 15, 202424.8526.7024.5126.1726.173,716,911
Jul 12, 202425.0025.5824.2724.5124.511,212,619
Jul 11, 202424.2725.7324.0824.7624.762,038,500
Jul 10, 202423.3025.1523.2524.2724.271,753,616
Jul 9, 202424.2224.4223.1623.1623.16825,431
Jul 8, 202424.6125.1024.0824.0824.08453,366
Jul 5, 202424.8525.1524.5624.6124.61319,990
Jul 4, 202424.1325.1024.0824.4224.42722,534
Jul 3, 202424.6124.6124.2724.2724.27413,078
Jul 2, 202424.8524.9024.3224.3224.32665,498
Jul 1, 202424.3725.9224.1724.7124.711,586,333
Jun 28, 202423.7924.4723.7924.2224.22482,359
Jun 27, 202424.6124.6123.9323.9323.93765,587
Jun 26, 202424.9525.2424.5624.6124.61477,252
Jun 25, 202425.4425.5324.3224.9524.95737,715
Jun 24, 202425.7326.0225.2425.2425.241,084,762
Jun 21, 202426.0226.4625.3425.4425.441,875,524
Jun 20, 202426.8427.0425.5325.9225.922,256,917
Jun 19, 202427.2827.4826.8427.0427.041,256,179
Jun 18, 202427.1827.7227.0427.2827.281,612,557
Jun 17, 202428.3528.8826.9426.9926.993,310,832
Jun 14, 202427.1829.4726.9928.2028.208,965,458
Jun 13, 202426.3127.1426.1226.8026.801,364,685
Jun 12, 202426.8026.9426.0226.2126.211,798,740
Jun 11, 202428.7928.8826.6526.6526.654,273,723
Jun 7, 202427.2829.9027.2828.4528.4511,549,539
Jun 6, 202427.7728.0626.8027.1827.181,630,316
Jun 5, 202428.7929.3227.1827.4827.483,357,123
Jun 4, 202428.4531.0228.3528.7928.798,822,102
Jun 3, 202428.0628.5927.1428.5428.544,677,321
May 31, 202427.2829.3227.2827.6727.677,587,891
May 30, 202427.4829.6127.1827.1827.188,551,921
May 29, 202426.2127.8625.7327.1827.184,187,965
May 28, 202425.8726.7525.8725.9225.921,435,331
May 27, 202426.0226.8025.7325.8725.871,631,478
May 24, 202425.2426.9424.8125.8325.832,563,074
May 23, 202427.1427.1425.1025.5325.532,587,163
May 22, 202426.6526.9426.2626.7026.702,332,780
May 21, 202426.1726.8025.9226.5026.503,456,551
May 20, 202428.0629.1325.9226.0726.0717,390,963
May 17, 202424.7126.6024.5626.6026.6016,752,879
May 16, 202421.9424.2221.8424.2224.226,481,218
May 15, 202422.5722.6722.0422.0422.041,222,258
May 14, 202422.7722.9621.9922.2322.231,980,486
May 13, 202423.9324.1722.3822.3822.383,323,624
May 10, 202425.4925.4924.0824.2224.223,364,663
May 9, 202426.5027.0925.0525.1025.104,200,705
May 8, 202427.7228.3525.7326.0726.076,145,311
May 7, 202429.8132.3327.6727.7227.7223,324,408
May 6, 202428.5029.4228.2529.4229.429,425,925
May 3, 202424.6626.7523.3026.7526.7515,490,637
May 2, 202421.6024.3221.6024.3224.327,961,907
Apr 30, 202424.6625.0021.5522.1422.143,846,439
Apr 29, 202423.2024.3723.2023.8323.831,890,282
Apr 26, 202422.9624.0822.3323.7923.791,914,577
Apr 25, 202420.6322.8220.6322.8222.822,005,653
Apr 24, 202421.1721.8420.7820.7820.78736,937
Apr 23, 202420.5321.8020.1921.1221.12612,036
Apr 22, 202421.5023.2020.3920.3920.391,435,170
Apr 19, 202423.2523.2521.0221.6521.651,628,499
Apr 18, 202420.5823.2520.0023.2523.252,615,398
Apr 17, 202421.2621.3620.0021.1721.171,962,828
Apr 16, 202424.0824.0821.7021.7021.701,818,152
Apr 15, 202423.2024.8123.2024.0824.088,453,708
Apr 12, 202422.5722.5720.7822.5722.5711,296,478
Apr 11, 202420.5320.5320.5320.5320.531,085,392
Apr 10, 202418.6918.6918.6918.6918.69922,244
Apr 9, 202415.7316.9915.5816.9916.992,803,507
Apr 8, 202415.1515.4915.1015.4915.49385,442
Apr 3, 202415.3915.3914.8514.8514.85125,763
Apr 2, 202415.1915.7815.1015.1015.10804,921
Apr 1, 202414.7615.1514.7115.0015.00432,918
Mar 29, 202414.5614.8114.5614.6114.61141,110
Mar 28, 202414.5614.8514.5114.5614.56434,228
Mar 27, 202414.0814.5114.0814.4714.47130,438
Mar 26, 202414.1714.1714.0314.0814.0881,697
Mar 25, 202414.3214.3214.0814.0814.08496,839
Mar 22, 202414.3714.3714.2214.2714.27111,903
Mar 21, 202414.2714.3714.2714.3714.37106,452
Mar 20, 202414.4214.6614.1714.2214.22252,993
Mar 19, 202414.3714.5614.3714.5114.5179,246
Mar 18, 202414.3214.5614.2214.4714.47254,523
Mar 15, 202414.5114.5114.3214.3714.37208,963
Mar 14, 202414.4714.7114.4714.6114.61136,779
Mar 13, 202414.7114.7114.3214.5114.51136,814
Mar 12, 202414.7114.8514.5114.6614.66127,131
Mar 11, 202414.5114.7614.5114.6614.66160,490
Mar 8, 202415.2915.2913.9314.3714.371,361,717
Mar 7, 202414.7115.7314.4215.3915.392,135,531
Mar 6, 202414.3714.7614.3714.5114.51342,167
Mar 5, 202414.4714.5614.2714.3714.37137,828
Mar 4, 202414.3214.6114.2714.5114.51157,737
Mar 1, 202414.6614.9013.9814.3214.32614,930
Feb 29, 202414.3715.1514.3714.6614.66549,029
Feb 27, 202414.2214.4214.2214.3714.37130,101
Feb 26, 202414.2214.3714.1314.2214.22567,982
Feb 23, 202414.3214.3214.1314.2214.2267,874
Feb 22, 202414.3714.5114.3214.3214.3254,846
Feb 21, 202414.5114.5114.3214.3714.3777,435
Feb 20, 202414.3714.7114.3714.5114.51166,124
Feb 19, 202414.2214.4214.2214.3214.32181,539
Feb 16, 202413.8314.1313.7414.1314.13177,905
Feb 15, 202413.9313.9313.6913.8313.83168,717
Feb 5, 202414.2714.2713.9313.9813.98168,065
Feb 2, 202414.3214.5614.1314.2714.27182,065
Feb 1, 202414.1314.7114.0814.1714.17291,575
Jan 31, 202414.2214.2214.0314.0314.0383,971
Jan 30, 202414.1714.1714.0814.0814.0869,246
Jan 29, 202414.1714.3214.0814.1714.1739,466
Jan 26, 202414.1314.2714.0314.1314.1370,371
Jan 25, 202414.1714.3714.1314.1314.1352,942
Jan 24, 202414.1714.9514.0814.0814.08777,872
Jan 23, 202414.2214.2214.0814.1314.1325,905
Jan 22, 202414.0314.1714.0314.0814.0837,080

Related Tickers

1439.TW Ascent Development Co., Ltd.
32.05
+0.47%
 
1472.TW Triocean Industrial Corporation Co., Ltd.
72.40
+1.12%
 
1475.TW Big Sun Shine CO., LTD.
59.00
+1.72%
 
9944.TW Shinih Enterprise Co., Ltd.
20.50
+0.24%
 
1413.TW Hung Chou Fiber Ind. Co., Ltd
11.20
0.00%
 
1465.TW Wisher Industrial Co., Ltd.
14.15
+0.35%
 
1468.TW Chang-Ho Fibre Corporation
12.75
0.00%
 
1464.TW De Licacy Industrial Co., Ltd.
17.60
+0.86%
 
1441.TW Tah Tong Textile Co., Ltd.
13.40
-0.37%
 
1470.TW evertex fabrinology limited
21.80
0.00%