Tainan Spinning Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	17.800	18.400	17.800	18.400	17.202	5,278,556
2024-07-31	17.800	18.000	17.600	17.650	16.501	1,271,456
2024-07-30	17.750	17.950	17.400	17.900	16.734	1,624,144
2024-07-29	17.600	18.200	17.600	17.800	16.641	3,363,556
2024-07-26	17.350	17.650	17.250	17.550	16.407	1,683,771
2024-07-23	17.600	17.900	17.500	17.550	16.407	2,840,113
2024-07-22	17.850	17.850	17.150	17.450	16.314	2,708,847
2024-07-19	18.650	18.650	17.800	17.800	16.641	3,820,685
2024-07-18	18.350	18.800	18.050	18.650	17.435	5,101,146
2024-07-17	17.750	18.750	17.750	18.350	17.155	10,467,490
2024-07-16	17.650	17.800	17.550	17.650	16.501	1,333,745
2024-07-15	17.600	17.750	17.350	17.650	16.501	1,560,117
2024-07-12	17.500	17.900	17.500	17.550	16.407	2,622,665
2024-07-11	17.450	17.700	17.300	17.450	16.314	1,843,257
2024-07-10	17.350	17.500	17.250	17.400	16.267	2,570,982
2024-07-09	17.850	17.850	17.250	17.400	16.267	2,155,791
2024-07-08	17.800	17.900	17.650	17.750	16.594	2,069,657
2024-07-05	17.800	17.850	17.600	17.700	16.547	1,594,955
2024-07-04	17.900	18.000	17.600	17.800	16.641	2,362,567
2024-07-03	17.700	18.100	17.650	17.900	16.734	2,633,094
2024-07-02	17.950	17.950	17.600	17.600	16.454	2,183,985
2024-07-01	17.250	18.100	17.250	18.000	16.828	4,761,479
2024-06-28	17.250	17.450	17.150	17.250	16.127	1,168,072
2024-06-27	17.300	17.300	17.150	17.200	16.080	1,661,685
2024-06-26	17.450	17.500	17.350	17.400	16.267	2,020,208
2024-06-25	17.700	17.700	17.250	17.450	16.314	1,825,947
2024-06-24	17.650	17.800	17.500	17.500	16.360	1,554,165
2024-06-21	17.550	17.800	17.400	17.650	16.501	2,362,949
2024-06-20	17.500	17.600	17.450	17.600	16.454	1,615,960
2024-06-19	17.600	17.750	17.400	17.500	16.360	2,969,887
2024-06-18	17.700	17.750	17.550	17.550	16.407	1,455,676
2024-06-17	17.700	17.850	17.600	17.700	16.547	1,258,041
2024-06-14	17.600	17.900	17.550	17.700	16.547	1,743,431
2024-06-13	17.600	17.750	17.500	17.600	16.454	2,042,620
2024-06-12	18.150	18.200	17.450	17.650	16.501	4,781,875
2024-06-11	18.600	18.650	17.950	18.000	16.828	5,308,768
2024-06-07	17.900	19.000	17.900	18.550	17.342	7,938,316
2024-06-06	18.300	18.350	17.800	17.900	16.734	3,753,275
2024-06-05	18.650	18.900	18.200	18.250	17.062	5,353,408
2024-06-04	18.400	18.700	18.100	18.650	17.435	5,159,024
2024-06-03	18.450	18.500	17.950	18.400	17.202	5,992,743
2024-05-31	17.450	18.500	17.450	18.350	17.155	11,026,010
2024-05-30	17.100	17.700	17.100	17.350	16.220	4,250,315
2024-05-29	17.350	17.400	17.100	17.100	15.986	2,417,228
2024-05-28	17.150	17.400	17.100	17.300	16.173	2,602,786
2024-05-27	17.100	17.200	16.950	17.100	15.986	1,933,460
2024-05-24	17.000	17.200	17.000	17.100	15.986	1,761,519
2024-05-23	17.250	17.350	17.000	17.000	15.893	2,824,462
2024-05-22	17.450	17.600	17.250	17.250	16.127	2,390,531
2024-05-21	17.600	17.650	17.250	17.350	16.220	2,407,777
2024-05-20	17.650	17.850	17.550	17.600	16.454	2,770,357
2024-05-17	17.650	17.700	17.350	17.500	16.360	3,814,323
2024-05-16	17.100	17.700	17.050	17.600	16.454	5,378,826
2024-05-15	17.250	17.400	17.000	17.000	15.893	4,353,446
2024-05-14	17.350	17.400	17.150	17.150	16.033	3,455,301
2024-05-13	17.250	17.400	17.100	17.300	16.173	6,362,812
2024-05-10	17.650	17.750	17.400	17.550	16.407	3,971,180
2024-05-09	18.200	18.400	17.500	17.500	16.360	7,996,750
2024-05-08	18.300	18.350	17.800	18.100	16.921	9,764,920
2024-05-07	19.250	19.250	18.200	18.200	17.015	14,947,011

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.3000 TWD
2025-07-16	0.3000 TWD
2024-08-13	0.3500 TWD
2023-07-13	0.3500 TWD
2022-07-14	0.8000 TWD
2021-08-05	0.3500 TWD
2020-08-06	0.2000 TWD
2019-08-08	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.