Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.750	17.150	16.600	17.150	15.682	2,548,828
2022-11-03	16.600	16.650	16.500	16.550	15.134	528,018
2022-11-02	16.450	16.700	16.450	16.700	15.271	777,345
2022-11-01	16.250	16.500	16.250	16.450	15.042	677,200
2022-10-31	16.300	16.400	16.200	16.200	14.814	566,506
2022-10-28	16.500	16.500	16.150	16.200	14.814	597,519
2022-10-27	16.300	16.600	16.300	16.500	15.088	1,300,760
2022-10-26	16.250	16.300	16.050	16.100	14.722	606,028
2022-10-25	16.350	16.400	16.050	16.200	14.814	826,338
2022-10-24	16.250	16.450	16.250	16.300	14.905	1,045,459
2022-10-21	16.400	16.400	16.100	16.150	14.768	1,036,613
2022-10-20	16.200	16.650	15.900	16.400	14.997	3,727,542
2022-10-19	16.450	16.600	16.300	16.400	14.997	995,042
2022-10-18	16.450	16.450	16.150	16.450	15.042	1,073,143
2022-10-17	16.400	16.400	16.000	16.300	14.905	1,244,131
2022-10-14	16.300	16.750	16.200	16.600	15.180	1,783,485
2022-10-13	16.550	16.750	15.750	15.800	14.448	2,017,380
2022-10-12	16.350	16.700	16.100	16.700	15.271	1,008,301
2022-10-11	16.350	16.500	16.250	16.350	14.951	993,774
2022-10-07	16.650	16.750	16.550	16.650	15.225	504,630
2022-10-06	16.900	16.900	16.600	16.600	15.180	536,100
2022-10-05	16.850	17.000	16.700	16.800	15.362	831,020
2022-10-04	16.600	16.750	16.450	16.700	15.271	782,021
2022-10-03	16.300	16.500	16.250	16.350	14.951	598,709
2022-09-30	16.400	16.550	16.100	16.550	15.134	1,003,293
2022-09-29	16.200	16.750	16.200	16.550	15.134	1,457,240
2022-09-28	17.050	17.100	16.050	16.050	14.677	2,321,929
2022-09-27	16.650	17.000	16.650	17.000	15.545	1,020,228
2022-09-26	17.500	17.500	16.650	16.650	15.225	2,163,279
2022-09-23	17.800	17.900	17.600	17.650	16.140	644,886
2022-09-22	17.800	17.950	17.600	17.750	16.231	972,084
2022-09-21	18.200	18.200	17.850	17.950	16.414	725,966
2022-09-20	18.200	18.350	18.100	18.150	16.597	590,106
2022-09-19	18.500	18.500	18.100	18.100	16.551	740,155
2022-09-16	18.600	18.600	18.450	18.500	16.917	713,362
2022-09-15	18.600	18.750	18.550	18.700	17.100	687,082
2022-09-14	18.150	18.650	18.150	18.600	17.008	1,306,155
2022-09-13	18.400	18.600	18.400	18.550	16.963	993,885
2022-09-12	18.250	18.400	18.200	18.350	16.780	883,735
2022-09-08	17.850	18.100	17.850	18.100	16.551	806,271
2022-09-07	17.950	17.950	17.700	17.700	16.185	1,005,074
2022-09-06	18.500	18.500	18.000	18.050	16.505	954,303
2022-09-05	18.500	18.650	18.350	18.350	16.780	1,016,254
2022-09-02	18.900	18.900	18.550	18.550	16.963	896,696
2022-09-01	18.900	18.950	18.550	18.750	17.146	1,867,999
2022-08-31	18.500	18.900	18.500	18.900	17.283	1,126,331
2022-08-30	18.450	18.650	18.400	18.550	16.963	711,147
2022-08-29	18.400	18.500	18.250	18.450	16.871	1,476,061
2022-08-26	18.900	19.000	18.800	18.850	17.237	1,144,420
2022-08-25	18.900	19.000	18.650	18.850	17.237	1,688,714
2022-08-24	18.750	19.250	18.700	18.750	17.146	3,592,674
2022-08-23	18.400	18.650	18.300	18.500	16.917	1,073,774
2022-08-22	18.550	18.750	18.550	18.600	17.008	563,000
2022-08-19	18.650	19.050	18.600	18.850	17.237	2,452,293
2022-08-18	18.550	18.750	18.450	18.550	16.963	1,025,578
2022-08-17	18.700	19.000	18.500	18.550	16.963	2,152,196
2022-08-16	18.800	18.800	18.500	18.550	16.963	2,335,174
2022-08-15	18.150	19.200	18.000	18.850	17.237	7,666,500
2022-08-12	17.800	18.200	17.800	18.050	16.505	1,748,021
2022-08-11	17.850	17.900	17.700	17.800	16.277	1,901,721

← NewerPage 17 of 21 · 1,222 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.