Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	14.350	14.400	14.300	14.350	13.416	320,418
2023-11-02	14.400	14.450	14.200	14.250	13.322	782,141
2023-11-01	14.250	14.350	14.200	14.250	13.322	338,311
2023-10-31	14.400	14.500	14.200	14.200	13.275	460,097
2023-10-30	14.450	14.500	14.400	14.400	13.462	618,001
2023-10-27	14.200	14.600	14.200	14.400	13.462	1,025,797
2023-10-26	14.250	14.250	14.100	14.150	13.229	392,635
2023-10-25	14.100	14.350	14.100	14.250	13.322	415,425
2023-10-24	14.050	14.150	13.950	14.100	13.182	375,824
2023-10-23	13.850	14.100	13.800	13.950	13.042	762,115
2023-10-20	14.000	14.000	13.800	13.850	12.948	687,623
2023-10-19	14.000	14.150	13.800	14.000	13.088	1,001,171
2023-10-18	14.150	14.250	13.650	14.050	13.135	6,307,385
2023-10-17	14.400	14.400	14.150	14.200	13.275	1,493,635
2023-10-16	14.450	14.450	14.300	14.350	13.416	826,027
2023-10-13	14.450	14.500	14.300	14.450	13.509	706,610
2023-10-12	14.550	14.550	14.400	14.500	13.556	1,054,176
2023-10-11	14.650	14.750	14.500	14.550	13.602	988,453
2023-10-06	14.600	14.750	14.600	14.700	13.743	314,084
2023-10-05	14.600	14.700	14.600	14.600	13.649	384,718
2023-10-04	14.650	14.700	14.500	14.550	13.602	582,022
2023-10-03	14.800	14.800	14.650	14.700	13.743	418,090
2023-10-02	14.800	14.800	14.650	14.700	13.743	343,063
2023-09-28	14.700	14.800	14.650	14.700	13.743	355,170
2023-09-27	14.700	14.900	14.650	14.650	13.696	567,780
2023-09-26	14.900	14.900	14.700	14.700	13.743	485,382
2023-09-25	14.850	14.950	14.800	14.850	13.883	467,577
2023-09-22	14.800	14.950	14.750	14.850	13.883	440,327
2023-09-21	15.050	15.100	14.850	14.850	13.883	811,386
2023-09-20	15.050	15.150	15.000	15.050	14.070	430,853
2023-09-19	15.000	15.100	15.000	15.000	14.023	315,398
2023-09-18	14.850	15.150	14.800	15.050	14.070	667,406
2023-09-15	14.950	15.000	14.800	14.800	13.836	607,740
2023-09-14	15.100	15.100	14.900	14.950	13.976	360,981
2023-09-13	14.750	15.000	14.750	14.950	13.976	539,561
2023-09-12	14.750	14.800	14.700	14.750	13.789	450,221
2023-09-11	14.800	14.900	14.750	14.750	13.789	449,416
2023-09-08	14.800	14.900	14.750	14.800	13.836	478,109
2023-09-07	15.000	15.000	14.850	14.850	13.883	809,797
2023-09-06	15.300	15.300	15.050	15.050	14.070	550,904
2023-09-05	15.400	15.400	15.300	15.300	14.304	304,980
2023-09-04	15.300	15.350	15.200	15.350	14.350	543,699
2023-09-01	15.050	15.400	15.050	15.300	14.304	984,072
2023-08-31	14.950	15.250	14.900	15.000	14.023	1,211,285
2023-08-30	14.800	14.950	14.800	14.900	13.930	283,171
2023-08-29	14.900	14.900	14.750	14.850	13.883	350,781
2023-08-28	14.900	14.900	14.800	14.800	13.836	298,627
2023-08-25	14.850	15.000	14.800	14.850	13.883	343,924
2023-08-24	14.800	14.900	14.800	14.850	13.883	499,206
2023-08-23	14.700	14.850	14.700	14.800	13.836	392,436
2023-08-22	14.850	14.850	14.650	14.700	13.743	627,630
2023-08-21	14.800	14.850	14.650	14.700	13.743	474,309
2023-08-18	14.750	14.950	14.750	14.750	13.789	602,595
2023-08-17	15.000	15.000	14.650	14.850	13.883	938,556
2023-08-16	15.000	15.000	14.750	14.950	13.976	1,003,818
2023-08-15	14.950	15.050	14.900	15.000	14.023	831,151
2023-08-14	15.300	15.300	14.950	14.950	13.976	1,382,567
2023-08-11	15.300	15.500	15.200	15.300	14.304	812,520
2023-08-10	15.500	15.500	15.250	15.250	14.257	583,507
2023-08-09	15.550	15.600	15.350	15.400	14.397	505,960

← NewerPage 13 of 21 · 1,221 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.