Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.550	17.850	17.550	17.650	16.140	619,144
2022-08-09	17.500	17.950	17.350	17.800	16.277	1,239,040
2022-08-08	17.550	17.550	17.300	17.500	16.002	414,000
2022-08-05	17.250	17.600	17.250	17.550	16.048	771,359
2022-08-04	17.300	17.300	16.800	17.100	15.637	1,280,000
2022-08-03	17.200	17.450	17.200	17.200	15.728	789,434
2022-08-02	17.700	17.700	17.450	17.450	15.957	2,020,052
2022-08-01	17.850	18.000	17.750	18.000	16.460	782,644
2022-07-29	17.950	18.000	17.850	17.950	16.414	685,427
2022-07-28	17.850	17.900	17.700	17.900	16.368	876,454
2022-07-27	17.950	17.950	17.700	17.800	16.277	798,128
2022-07-26	18.250	18.250	17.800	17.950	16.414	968,021
2022-07-25	17.900	18.300	17.850	18.250	16.688	1,362,623
2022-07-22	18.000	18.050	17.800	17.900	16.368	1,540,087
2022-07-21	17.900	18.050	17.800	18.000	16.460	973,176
2022-07-20	18.050	18.250	17.900	17.900	16.368	1,748,530
2022-07-19	17.650	17.900	17.650	17.900	16.368	1,246,501
2022-07-18	17.400	17.900	17.300	17.800	16.277	2,265,180
2022-07-15	17.050	17.350	16.900	17.300	15.820	1,922,101
2022-07-14	17.000	17.050	16.200	17.050	15.591	10,883,924
2022-07-13	18.050	18.100	17.700	17.850	15.591	3,947,378
2022-07-12	18.350	18.350	17.500	17.650	15.416	5,281,263
2022-07-11	18.700	18.800	18.500	18.500	16.159	1,776,055
2022-07-08	19.050	19.150	18.750	18.850	16.464	1,332,722
2022-07-07	18.800	18.950	18.450	18.900	16.508	1,291,087
2022-07-06	19.300	19.350	18.600	18.650	16.290	1,240,277
2022-07-05	18.950	19.400	18.850	19.250	16.814	2,522,207
2022-07-04	18.000	18.750	17.900	18.550	16.202	2,613,660
2022-07-01	19.200	19.200	18.150	18.200	15.897	4,336,150
2022-06-30	19.750	19.750	19.100	19.200	16.770	2,796,359
2022-06-29	19.950	20.100	19.750	19.750	17.251	1,492,297
2022-06-28	20.100	20.200	20.000	20.150	17.600	764,373
2022-06-27	20.100	20.400	20.000	20.300	17.731	2,280,119
2022-06-24	19.700	20.150	19.700	19.900	17.382	1,859,765
2022-06-23	19.550	20.000	19.300	19.500	17.032	1,640,192
2022-06-22	20.200	20.200	19.400	19.450	16.989	1,577,056
2022-06-21	19.650	20.250	19.650	20.200	17.644	3,285,838
2022-06-20	20.550	20.550	19.250	19.250	16.814	3,660,859
2022-06-17	19.850	20.450	19.750	20.450	17.862	2,846,390
2022-06-16	21.000	21.000	20.150	20.150	17.600	1,863,804
2022-06-15	20.350	20.900	20.350	20.750	18.124	2,661,863
2022-06-14	19.950	20.350	19.800	20.300	17.731	1,323,437
2022-06-13	20.250	20.250	20.050	20.100	17.556	1,749,001
2022-06-10	20.500	20.750	20.450	20.600	17.993	952,290
2022-06-09	20.350	20.800	20.300	20.750	18.124	2,013,687
2022-06-08	20.600	20.650	20.300	20.400	17.818	893,368
2022-06-07	20.350	20.550	20.350	20.500	17.906	706,373
2022-06-06	20.400	20.500	20.200	20.350	17.775	1,103,445
2022-06-02	20.500	20.550	20.350	20.450	17.862	1,246,245
2022-06-01	20.400	20.700	20.300	20.400	17.818	2,389,176
2022-05-31	20.400	20.600	20.150	20.200	17.644	2,717,000
2022-05-30	20.350	20.500	20.300	20.350	17.775	1,835,386
2022-05-27	19.950	20.200	19.900	20.100	17.556	2,217,380
2022-05-26	19.900	20.100	19.700	19.750	17.251	1,462,387
2022-05-25	19.650	19.950	19.550	19.850	17.338	1,188,511
2022-05-24	20.000	20.000	19.600	19.600	17.120	1,225,301
2022-05-23	20.000	20.150	19.900	19.900	17.382	1,093,254
2022-05-20	19.600	20.000	19.500	19.900	17.382	1,225,248
2022-05-19	19.500	19.600	19.250	19.500	17.032	2,061,069
2022-05-18	19.750	20.100	19.700	19.950	17.425	2,223,087

← NewerPage 18 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.