Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.750	19.750	19.150	19.250	17.996	10,641,265
2024-05-03	20.000	20.050	19.400	19.600	18.324	14,530,606
2024-05-02	19.900	20.500	19.700	20.000	18.698	20,606,710
2024-04-30	20.100	20.400	19.500	19.700	18.417	18,079,110
2024-04-29	20.050	20.650	19.500	20.150	18.838	36,840,055
2024-04-26	19.800	20.450	19.150	19.900	18.604	71,114,205
2024-04-25	17.800	19.300	17.600	19.300	18.043	57,281,215
2024-04-24	17.600	18.000	17.300	17.550	16.407	13,828,910
2024-04-23	17.800	18.100	16.900	17.750	16.594	34,751,586
2024-04-22	15.650	17.100	15.650	17.100	15.986	16,298,536
2024-04-19	15.700	15.950	15.400	15.550	14.537	1,572,925
2024-04-18	15.600	15.850	15.500	15.850	14.818	1,279,604
2024-04-17	15.500	15.700	15.450	15.600	14.584	928,291
2024-04-16	15.850	15.850	15.450	15.450	14.444	1,518,830
2024-04-15	15.750	16.050	15.750	15.850	14.818	1,067,406
2024-04-12	15.950	15.950	15.700	15.800	14.771	1,234,957
2024-04-11	16.100	16.150	15.950	15.950	14.911	1,315,466
2024-04-10	16.150	16.300	16.050	16.100	15.052	2,077,618
2024-04-09	15.650	16.350	15.650	16.200	15.145	4,771,351
2024-04-08	15.500	15.700	15.500	15.600	14.584	1,487,648
2024-04-03	15.600	15.700	15.400	15.500	14.491	871,931
2024-04-02	15.600	15.700	15.500	15.600	14.584	1,787,407
2024-04-01	15.150	15.650	15.150	15.600	14.584	2,679,750
2024-03-29	15.350	15.350	15.150	15.150	14.163	916,000
2024-03-28	15.300	15.450	15.300	15.350	14.350	1,439,403
2024-03-27	15.200	15.400	15.200	15.300	14.304	1,131,801
2024-03-26	15.200	15.500	15.200	15.200	14.210	1,569,849
2024-03-25	15.250	15.250	15.100	15.200	14.210	876,049
2024-03-22	15.150	15.300	15.100	15.250	14.257	1,689,178
2024-03-21	15.200	15.200	15.000	15.100	14.117	951,638
2024-03-20	15.050	15.100	14.900	15.050	14.070	1,449,654
2024-03-19	15.050	15.300	15.000	15.100	14.117	1,410,521
2024-03-18	15.200	15.200	15.000	15.100	14.117	1,141,271
2024-03-15	15.400	15.400	15.100	15.200	14.210	965,131
2024-03-14	15.450	15.450	15.200	15.300	14.304	981,447
2024-03-13	15.400	15.400	15.150	15.150	14.163	1,069,236
2024-03-12	15.150	15.500	15.100	15.400	14.397	1,602,098
2024-03-11	15.100	15.150	14.950	15.050	14.070	1,313,335
2024-03-08	15.050	15.150	14.950	15.000	14.023	1,046,509
2024-03-07	15.400	15.400	15.100	15.100	14.117	1,690,186
2024-03-06	15.300	15.450	15.300	15.350	14.350	532,948
2024-03-05	15.200	15.600	15.200	15.300	14.304	1,127,734
2024-03-04	15.250	15.300	15.150	15.250	14.257	950,012
2024-03-01	15.400	15.450	15.250	15.350	14.350	720,922
2024-02-29	15.400	15.450	15.200	15.450	14.444	1,001,282
2024-02-27	15.400	15.500	15.200	15.250	14.257	816,651
2024-02-26	15.450	15.500	15.350	15.450	14.444	753,323
2024-02-23	15.550	15.600	15.450	15.450	14.444	772,564
2024-02-22	15.650	15.650	15.500	15.550	14.537	552,644
2024-02-21	15.750	15.750	15.600	15.650	14.631	650,671
2024-02-20	15.850	15.850	15.550	15.650	14.631	957,576
2024-02-19	15.300	15.850	15.300	15.800	14.771	1,655,040
2024-02-16	15.050	15.250	15.000	15.250	14.257	844,667
2024-02-15	14.900	15.000	14.850	15.000	14.023	578,020
2024-02-05	15.050	15.050	14.800	14.850	13.883	475,375
2024-02-02	15.050	15.050	14.900	15.000	14.023	621,107
2024-02-01	15.000	15.100	14.950	14.950	13.976	652,905
2024-01-31	15.000	15.000	14.850	14.850	13.883	484,075
2024-01-30	15.150	15.200	14.900	14.900	13.930	756,291
2024-01-29	15.100	15.250	15.100	15.100	14.117	418,851

← NewerPage 11 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.