Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	17.300	17.450	17.300	17.400	15.911	929,120
2023-02-08	17.450	17.450	17.350	17.400	15.911	812,520
2023-02-07	17.450	17.600	17.350	17.400	15.911	890,395
2023-02-06	17.400	17.550	17.350	17.450	15.957	719,106
2023-02-03	17.400	17.500	17.300	17.500	16.002	1,254,891
2023-02-02	17.250	17.400	17.150	17.400	15.911	1,423,752
2023-02-01	17.200	17.400	17.150	17.250	15.774	1,269,914
2023-01-31	16.800	17.100	16.800	17.100	15.637	1,584,023
2023-01-30	16.850	16.950	16.750	16.800	15.362	1,231,717
2023-01-17	16.700	16.750	16.700	16.700	15.271	404,075
2023-01-16	16.700	16.750	16.650	16.700	15.271	554,313
2023-01-13	16.750	16.800	16.650	16.700	15.271	479,157
2023-01-12	16.800	16.900	16.700	16.750	15.317	444,355
2023-01-11	16.850	16.900	16.750	16.800	15.362	403,086
2023-01-10	16.900	16.950	16.750	16.800	15.362	591,755
2023-01-09	16.950	16.950	16.800	16.900	15.454	731,739
2023-01-06	16.750	16.850	16.700	16.800	15.362	454,979
2023-01-05	16.750	16.950	16.700	16.750	15.317	569,785
2023-01-04	16.700	16.800	16.650	16.650	15.225	574,007
2023-01-03	16.800	16.800	16.550	16.650	15.225	522,778
2022-12-30	16.800	16.850	16.700	16.800	15.362	557,958
2022-12-29	16.900	16.900	16.600	16.750	15.317	1,277,379
2022-12-28	17.150	17.250	16.900	16.950	15.500	1,030,187
2022-12-27	17.400	17.400	17.150	17.250	15.774	451,263
2022-12-26	17.300	17.350	17.150	17.250	15.774	398,080
2022-12-23	17.400	17.400	17.150	17.300	15.820	811,299
2022-12-22	17.150	17.600	17.100	17.550	16.048	2,496,042
2022-12-21	16.950	17.200	16.900	16.950	15.500	725,068
2022-12-20	17.150	17.200	16.700	16.750	15.317	1,465,470
2022-12-19	17.050	17.250	17.050	17.100	15.637	781,113
2022-12-16	17.300	17.350	17.150	17.150	15.682	956,466
2022-12-15	17.400	17.500	17.300	17.450	15.957	965,160
2022-12-14	17.350	17.400	17.200	17.300	15.820	820,203
2022-12-13	17.200	17.400	17.150	17.200	15.728	705,692
2022-12-12	17.100	17.300	17.100	17.150	15.682	507,450
2022-12-09	17.200	17.350	17.100	17.300	15.820	762,418
2022-12-08	17.150	17.200	17.000	17.100	15.637	864,077
2022-12-07	17.200	17.400	17.050	17.150	15.682	952,446
2022-12-06	17.600	17.600	17.150	17.150	15.682	1,098,515
2022-12-05	17.750	17.950	17.650	17.650	16.140	1,076,722
2022-12-02	17.750	17.900	17.700	17.750	16.231	1,321,621
2022-12-01	18.000	18.000	17.650	17.750	16.231	2,301,120
2022-11-30	17.500	17.850	17.450	17.650	16.140	2,128,618
2022-11-29	17.150	17.450	17.050	17.400	15.911	1,484,829
2022-11-28	17.200	17.200	16.900	17.200	15.728	943,271
2022-11-25	17.100	17.300	17.100	17.200	15.728	1,263,730
2022-11-24	16.950	17.100	16.900	17.100	15.637	911,013
2022-11-23	16.850	16.900	16.700	16.850	15.408	522,089
2022-11-22	16.750	16.850	16.700	16.750	15.317	654,803
2022-11-21	16.750	16.850	16.550	16.700	15.271	836,351
2022-11-18	17.050	17.100	16.700	16.700	15.271	1,961,280
2022-11-17	17.150	17.200	17.000	17.000	15.545	1,284,200
2022-11-16	17.450	17.450	17.050	17.050	15.591	1,438,291
2022-11-15	17.450	17.450	17.200	17.350	15.865	1,174,985
2022-11-14	17.150	17.550	17.000	17.450	15.957	2,878,490
2022-11-11	17.500	17.600	17.100	17.100	15.637	1,698,999
2022-11-10	17.050	17.350	17.050	17.300	15.820	1,234,692
2022-11-09	17.150	17.300	17.050	17.100	15.637	774,993
2022-11-08	17.200	17.300	17.000	17.050	15.591	803,510
2022-11-07	17.200	17.300	17.000	17.100	15.637	1,189,693

← NewerPage 16 of 21 · 1,217 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.