Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.700	15.700	15.450	15.550	14.537	657,600
2023-08-07	15.650	15.750	15.550	15.650	14.631	402,937
2023-08-04	15.600	15.750	15.500	15.650	14.631	629,231
2023-08-02	15.650	15.700	15.500	15.500	14.491	930,606
2023-08-01	15.700	15.700	15.500	15.550	14.537	847,411
2023-07-31	15.550	15.700	15.500	15.550	14.537	985,200
2023-07-28	15.700	15.750	15.550	15.600	14.584	837,058
2023-07-27	15.400	15.700	15.400	15.700	14.678	1,479,560
2023-07-26	15.300	15.350	15.250	15.300	14.304	755,011
2023-07-25	15.200	15.350	15.150	15.350	14.350	977,666
2023-07-24	15.400	15.500	15.150	15.200	14.210	1,760,617
2023-07-21	15.550	15.600	15.350	15.400	14.397	938,505
2023-07-20	15.500	15.550	15.400	15.550	14.537	721,176
2023-07-19	15.500	15.550	15.350	15.450	14.444	1,556,102
2023-07-18	15.600	15.650	15.450	15.500	14.491	2,008,952
2023-07-17	15.850	15.850	15.550	15.650	14.631	1,257,867
2023-07-14	15.800	15.900	15.700	15.750	14.724	992,747
2023-07-13	15.750	15.800	15.700	15.750	14.724	804,516
2023-07-12	16.100	16.100	15.950	16.000	14.631	2,345,187
2023-07-11	16.150	16.200	16.050	16.150	14.768	809,020
2023-07-10	16.200	16.250	16.000	16.150	14.768	1,108,523
2023-07-07	16.200	16.250	16.000	16.200	14.814	1,032,395
2023-07-06	16.350	16.350	16.100	16.200	14.814	1,569,150
2023-07-05	16.400	16.500	16.350	16.350	14.951	732,018
2023-07-04	16.500	16.550	16.400	16.400	14.997	640,248
2023-07-03	16.650	16.650	16.450	16.500	15.088	757,802
2023-06-30	16.500	16.600	16.450	16.500	15.088	469,127
2023-06-29	16.550	16.600	16.400	16.450	15.042	628,656
2023-06-28	16.450	16.500	16.400	16.400	14.997	574,025
2023-06-27	16.500	16.600	16.400	16.400	14.997	574,711
2023-06-26	16.500	16.550	16.450	16.500	15.088	662,956
2023-06-21	16.450	16.650	16.400	16.600	15.180	907,062
2023-06-20	16.650	16.650	16.450	16.500	15.088	493,303
2023-06-19	16.600	16.800	16.500	16.600	15.180	1,661,310
2023-06-16	16.350	16.600	16.350	16.400	14.997	1,719,165
2023-06-15	16.350	16.450	16.250	16.350	14.951	1,090,758
2023-06-14	16.450	16.450	16.300	16.350	14.951	619,428
2023-06-13	16.500	16.500	16.400	16.450	15.042	1,203,987
2023-06-12	16.600	16.600	16.450	16.500	15.088	1,024,229
2023-06-09	16.400	16.550	16.400	16.550	15.134	915,582
2023-06-08	16.550	16.550	16.400	16.400	14.997	529,973
2023-06-07	16.500	16.600	16.450	16.550	15.134	660,517
2023-06-06	16.500	16.650	16.450	16.500	15.088	914,480
2023-06-05	16.300	16.500	16.300	16.500	15.088	895,124
2023-06-02	16.200	16.400	16.100	16.300	14.905	1,144,932
2023-06-01	16.200	16.200	16.050	16.100	14.722	654,165
2023-05-31	16.200	16.200	16.050	16.200	14.814	1,101,295
2023-05-30	16.150	16.150	16.050	16.100	14.722	804,100
2023-05-29	16.150	16.350	16.150	16.150	14.768	870,191
2023-05-26	16.150	16.250	16.100	16.200	14.814	942,484
2023-05-25	16.400	16.400	16.200	16.200	14.814	744,999
2023-05-24	16.400	16.450	16.250	16.400	14.997	633,380
2023-05-23	16.300	16.400	16.250	16.350	14.951	467,694
2023-05-22	16.100	16.300	16.100	16.300	14.905	706,654
2023-05-19	16.400	16.450	16.250	16.300	14.905	694,826
2023-05-18	16.400	16.500	16.300	16.450	15.042	1,122,875
2023-05-17	16.150	16.500	16.100	16.350	14.951	1,273,579
2023-05-16	16.050	16.200	15.950	16.150	14.768	708,195
2023-05-15	16.000	16.000	15.750	15.900	14.539	992,090
2023-05-12	16.200	16.200	15.950	16.000	14.631	1,648,276

← NewerPage 14 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.