Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.550	16.550	16.150	16.200	14.814	1,456,091
2023-05-10	16.600	16.600	16.400	16.500	15.088	1,535,281
2023-05-09	16.900	16.900	16.650	16.750	15.317	596,944
2023-05-08	16.950	16.950	16.800	16.850	15.408	703,481
2023-05-05	16.850	16.900	16.800	16.900	15.454	646,699
2023-05-04	16.750	16.900	16.750	16.850	15.408	517,006
2023-05-03	16.950	16.950	16.750	16.800	15.362	509,591
2023-05-02	16.900	17.000	16.800	16.950	15.500	897,043
2023-04-28	16.900	16.950	16.850	16.900	15.454	764,039
2023-04-27	16.800	16.850	16.700	16.800	15.362	494,142
2023-04-26	16.650	16.800	16.600	16.800	15.362	656,549
2023-04-25	16.950	16.950	16.600	16.700	15.271	1,146,977
2023-04-24	16.800	16.850	16.650	16.850	15.408	547,021
2023-04-21	16.800	16.900	16.700	16.750	15.317	902,704
2023-04-20	16.950	16.950	16.800	16.800	15.362	1,026,291
2023-04-19	17.050	17.100	16.950	16.950	15.500	1,017,520
2023-04-18	17.100	17.100	17.000	17.000	15.545	471,884
2023-04-17	17.100	17.100	16.950	17.100	15.637	635,952
2023-04-14	17.100	17.200	17.100	17.100	15.637	562,628
2023-04-13	17.000	17.200	17.000	17.100	15.637	1,119,340
2023-04-12	17.000	17.200	16.950	17.100	15.637	1,278,046
2023-04-11	16.950	17.000	16.900	17.000	15.545	598,595
2023-04-10	16.900	16.950	16.850	16.900	15.454	469,676
2023-04-07	16.900	16.950	16.800	16.850	15.408	415,742
2023-04-06	16.850	16.900	16.400	16.700	15.271	2,753,511
2023-03-31	16.800	16.950	16.800	16.850	15.408	793,319
2023-03-30	16.800	16.850	16.750	16.800	15.362	601,311
2023-03-29	16.850	16.900	16.700	16.800	15.362	658,314
2023-03-28	16.800	16.850	16.700	16.800	15.362	972,758
2023-03-27	16.900	16.900	16.750	16.800	15.362	439,702
2023-03-24	16.900	16.950	16.800	16.850	15.408	463,427
2023-03-23	16.850	16.950	16.800	16.900	15.454	768,183
2023-03-22	16.850	16.950	16.800	16.850	15.408	743,647
2023-03-21	16.750	16.850	16.700	16.800	15.362	711,329
2023-03-20	16.600	16.750	16.600	16.700	15.271	493,611
2023-03-17	16.650	16.750	16.600	16.600	15.180	1,372,531
2023-03-16	16.950	17.000	16.600	16.600	15.180	1,616,439
2023-03-15	17.000	17.050	16.800	16.850	15.408	1,306,492
2023-03-14	16.900	17.050	16.800	16.900	15.454	1,377,927
2023-03-13	17.050	17.100	16.750	17.100	15.637	1,661,177
2023-03-10	17.550	17.550	17.100	17.150	15.682	2,662,439
2023-03-09	17.900	17.950	17.550	17.550	16.048	2,079,447
2023-03-08	18.000	18.050	17.800	17.900	16.368	2,270,779
2023-03-07	18.100	18.200	18.100	18.150	16.597	1,249,504
2023-03-06	18.050	18.150	18.000	18.050	16.505	1,375,710
2023-03-03	17.950	18.000	17.800	17.950	16.414	1,320,633
2023-03-02	17.900	17.950	17.750	17.850	16.323	950,057
2023-03-01	17.800	18.100	17.750	17.800	16.277	1,875,628
2023-02-24	17.900	17.900	17.700	17.800	16.277	1,098,409
2023-02-23	17.700	17.900	17.650	17.800	16.277	1,923,549
2023-02-22	17.600	17.750	17.550	17.650	16.140	889,574
2023-02-21	17.650	17.800	17.650	17.700	16.185	998,855
2023-02-20	17.700	17.750	17.650	17.650	16.140	1,069,285
2023-02-17	17.800	17.850	17.600	17.700	16.185	1,293,520
2023-02-16	17.750	17.950	17.750	17.850	16.323	2,431,543
2023-02-15	17.500	17.750	17.450	17.700	16.185	3,064,499
2023-02-14	17.350	17.500	17.300	17.400	15.911	810,134
2023-02-13	17.250	17.350	17.150	17.300	15.820	785,492
2023-02-10	17.400	17.450	17.200	17.250	15.774	922,105
2023-02-09	17.300	17.450	17.300	17.400	15.911	929,120

← NewerPage 15 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.