Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.000	13.150	12.850	12.850	12.850	1,799,467
2026-07-21	12.750	13.050	12.750	13.000	13.000	1,024,521
2026-07-20	13.100	13.100	12.700	12.750	12.750	1,776,658
2026-07-17	13.200	13.300	12.850	12.950	12.950	2,950,202
2026-07-16	13.400	13.550	13.250	13.400	13.400	2,755,219
2026-07-15	13.300	13.500	13.300	13.450	13.150	2,309,688
2026-07-14	13.500	13.500	13.100	13.250	12.955	2,138,462
2026-07-13	13.550	13.550	13.150	13.350	13.052	1,994,000
2026-07-10	13.350	13.350	13.350	13.350	13.052	0
2026-07-09	13.950	13.950	13.300	13.350	13.052	3,605,616
2026-07-08	14.350	14.450	13.850	13.900	13.590	3,213,715
2026-07-07	14.900	15.000	14.250	14.300	13.981	6,119,749
2026-07-06	14.500	15.300	14.500	14.600	14.274	14,926,469
2026-07-03	13.900	14.600	13.850	14.450	14.128	6,818,300
2026-07-02	13.200	14.200	13.200	13.950	13.639	8,766,494
2026-07-01	13.400	13.700	13.200	13.200	12.906	3,840,852
2026-06-30	13.350	13.400	13.250	13.350	13.052	2,311,319
2026-06-29	13.100	13.350	13.000	13.250	12.955	1,565,860
2026-06-26	13.200	13.250	12.950	13.000	12.710	2,905,378
2026-06-25	13.300	13.500	13.250	13.300	13.003	1,923,074
2026-06-24	13.350	13.450	13.150	13.300	13.003	2,076,294
2026-06-23	13.600	13.650	13.350	13.400	13.101	1,923,461
2026-06-22	13.350	13.600	13.300	13.500	13.199	2,376,528
2026-06-18	13.700	14.150	13.300	13.300	13.003	4,798,124
2026-06-17	13.300	13.500	13.150	13.500	13.199	3,254,868
2026-06-16	13.300	13.400	13.150	13.250	12.955	1,918,791
2026-06-15	13.300	13.350	13.000	13.150	12.857	2,688,446
2026-06-12	13.300	13.400	13.150	13.200	12.906	2,256,059
2026-06-11	13.150	13.250	12.800	13.100	12.808	3,410,263
2026-06-10	13.100	13.450	13.000	13.200	12.906	3,050,002
2026-06-09	13.450	13.600	13.200	13.250	12.955	4,687,502
2026-06-08	12.950	13.600	12.900	13.400	13.101	7,344,753
2026-06-05	14.650	14.700	13.850	14.250	13.932	10,015,419
2026-06-04	15.800	15.850	14.300	14.650	14.323	21,631,125
2026-06-03	15.000	15.600	14.800	15.600	15.252	21,131,304
2026-06-02	12.950	14.200	12.850	14.200	13.883	18,649,258
2026-06-01	12.450	13.300	12.150	12.950	12.661	7,649,889
2026-05-29	12.000	12.550	11.900	12.550	12.270	4,955,682
2026-05-28	12.200	12.300	11.800	11.900	11.635	3,360,478
2026-05-27	11.900	12.200	11.700	12.050	11.781	3,528,221
2026-05-26	11.950	12.000	11.700	11.700	11.439	2,171,400
2026-05-25	11.400	12.200	11.400	12.000	11.732	4,922,650
2026-05-22	11.350	11.400	11.250	11.350	11.097	1,653,789
2026-05-21	11.400	11.450	11.350	11.400	11.146	757,276
2026-05-20	11.400	11.450	11.250	11.300	11.048	1,608,634
2026-05-19	11.450	11.500	11.300	11.350	11.097	1,534,575
2026-05-18	11.500	11.500	11.300	11.400	11.146	2,010,331
2026-05-15	11.650	11.800	11.450	11.500	11.244	2,734,160
2026-05-14	11.750	11.800	11.600	11.650	11.390	2,584,446
2026-05-13	12.050	12.050	11.750	11.850	11.586	1,941,810
2026-05-12	12.200	12.200	11.900	12.050	11.781	2,690,817
2026-05-11	12.200	12.250	12.100	12.150	11.879	1,796,811
2026-05-08	12.400	12.450	12.150	12.250	11.977	2,022,023
2026-05-07	12.550	12.550	12.250	12.400	12.123	3,368,325
2026-05-06	12.600	12.650	12.500	12.550	12.270	1,481,773
2026-05-05	12.600	12.650	12.500	12.550	12.270	1,528,871
2026-05-04	12.700	12.700	12.500	12.600	12.319	1,680,226
2026-04-30	12.800	12.850	12.650	12.650	12.368	1,079,224
2026-04-29	12.950	12.950	12.750	12.800	12.515	727,992
2026-04-28	12.850	13.100	12.750	12.850	12.563	1,923,129

← NewerPage 2 of 5 · 243 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.