Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.100	15.250	15.100	15.100	14.117	418,851
2024-01-26	15.050	15.200	15.050	15.150	14.163	592,238
2024-01-25	15.150	15.250	15.000	15.100	14.117	487,259
2024-01-24	14.950	15.250	14.950	15.150	14.163	781,497
2024-01-23	15.050	15.250	15.000	15.050	14.070	435,822
2024-01-22	15.000	15.100	15.000	15.050	14.070	307,473
2024-01-19	14.800	15.050	14.750	15.000	14.023	717,009
2024-01-18	14.750	15.000	14.750	14.850	13.883	534,304
2024-01-17	15.000	15.100	14.800	14.800	13.836	1,546,206
2024-01-16	15.550	15.600	15.050	15.100	14.117	2,118,434
2024-01-15	15.600	15.800	15.600	15.600	14.584	632,404
2024-01-12	15.750	15.750	15.600	15.650	14.631	395,335
2024-01-11	15.700	15.800	15.600	15.650	14.631	605,715
2024-01-10	15.850	15.900	15.650	15.700	14.678	718,101
2024-01-09	16.050	16.050	15.850	15.850	14.818	554,667
2024-01-08	15.950	16.300	15.950	16.000	14.958	1,270,781
2024-01-05	15.700	15.950	15.700	15.900	14.865	568,633
2024-01-04	15.750	15.850	15.750	15.750	14.724	336,633
2024-01-03	15.850	15.850	15.700	15.750	14.724	514,174
2024-01-02	15.850	16.000	15.800	15.900	14.865	694,730
2023-12-29	15.800	15.900	15.750	15.800	14.771	980,459
2023-12-28	15.900	15.900	15.750	15.900	14.865	536,005
2023-12-27	15.850	15.950	15.850	15.900	14.865	668,162
2023-12-26	15.700	15.900	15.650	15.850	14.818	533,998
2023-12-25	15.600	15.700	15.600	15.650	14.631	645,212
2023-12-22	15.800	15.800	15.600	15.600	14.584	653,664
2023-12-21	15.750	15.900	15.650	15.750	14.724	1,145,218
2023-12-20	15.800	15.900	15.800	15.800	14.771	937,651
2023-12-19	15.900	15.950	15.700	15.850	14.818	903,785
2023-12-18	16.250	16.250	15.900	15.950	14.911	749,677
2023-12-15	15.950	16.250	15.950	16.150	15.098	1,215,501
2023-12-14	15.750	16.100	15.750	15.950	14.911	1,224,028
2023-12-13	15.950	15.950	15.750	15.750	14.724	1,247,762
2023-12-12	16.000	16.050	15.900	15.950	14.911	811,337
2023-12-11	16.050	16.050	15.850	15.900	14.865	1,583,321
2023-12-08	16.350	16.400	15.950	16.100	15.052	2,272,094
2023-12-07	16.400	16.500	16.350	16.350	15.285	822,897
2023-12-06	16.650	16.650	16.300	16.400	15.332	2,649,647
2023-12-05	17.700	17.700	16.350	16.600	15.519	8,359,834
2023-12-04	16.950	17.200	16.850	17.150	16.033	4,843,654
2023-12-01	16.450	16.800	16.450	16.750	15.659	2,952,080
2023-11-30	16.350	16.600	16.350	16.450	15.379	1,649,465
2023-11-29	16.350	16.450	16.200	16.350	15.285	1,316,461
2023-11-28	16.200	16.650	16.200	16.350	15.285	2,231,110
2023-11-27	15.750	16.300	15.750	16.150	15.098	2,682,108
2023-11-24	15.850	15.850	15.700	15.750	14.724	641,482
2023-11-23	15.900	16.000	15.750	15.850	14.818	893,339
2023-11-22	16.000	16.350	15.900	15.900	14.865	2,866,437
2023-11-21	15.750	16.050	15.750	15.950	14.911	2,408,842
2023-11-20	15.650	15.800	15.500	15.750	14.724	1,808,339
2023-11-17	15.300	15.600	15.300	15.500	14.491	1,466,633
2023-11-16	15.250	15.350	15.150	15.200	14.210	712,333
2023-11-15	14.950	15.300	14.900	15.250	14.257	2,003,523
2023-11-14	15.100	15.100	14.800	14.850	13.883	1,077,540
2023-11-13	15.200	15.250	14.950	15.100	14.117	1,553,534
2023-11-10	14.550	15.250	14.550	15.100	14.117	3,395,417
2023-11-09	14.500	14.700	14.500	14.550	13.602	699,886
2023-11-08	14.500	14.600	14.450	14.500	13.556	1,692,136
2023-11-07	14.350	14.500	14.350	14.500	13.556	208,597
2023-11-06	14.400	14.550	14.400	14.500	13.556	962,276

← NewerPage 12 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.