Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.450	24.450	24.050	24.050	21.006	4,083,315
2022-02-15	24.800	24.950	23.950	23.950	20.919	12,537,006
2022-02-14	25.250	25.300	24.700	24.700	21.574	6,953,622
2022-02-11	25.200	25.500	25.150	25.500	22.273	4,514,319
2022-02-10	25.500	25.600	25.150	25.250	22.054	5,099,083
2022-02-09	25.750	25.750	25.150	25.450	22.229	9,342,338
2022-02-08	25.000	25.950	24.850	25.400	22.185	21,068,589
2022-02-07	24.300	24.950	24.200	24.900	21.749	8,650,988
2022-01-26	23.850	24.150	23.800	24.150	21.094	4,506,004
2022-01-25	23.850	24.000	23.650	23.900	20.875	4,278,871
2022-01-24	23.950	24.150	23.300	24.150	21.094	5,398,123
2022-01-21	23.950	24.200	23.800	24.100	21.050	5,987,459
2022-01-20	24.150	24.400	23.850	24.300	21.225	6,939,755
2022-01-19	24.400	24.550	23.800	23.800	20.788	11,071,875
2022-01-18	24.950	25.350	24.550	24.550	21.443	11,813,107
2022-01-17	25.000	25.000	24.600	24.700	21.574	3,970,390
2022-01-14	24.800	25.050	24.400	24.900	21.749	8,433,482
2022-01-13	24.800	25.600	24.450	25.050	21.880	24,782,463
2022-01-12	24.600	24.600	24.250	24.500	21.399	8,158,662
2022-01-11	24.700	24.800	24.200	24.350	21.268	6,875,238
2022-01-10	24.400	24.750	24.400	24.550	21.443	6,285,292
2022-01-07	24.850	25.000	24.300	24.750	21.618	8,034,333
2022-01-06	25.250	25.300	24.600	24.800	21.661	11,052,013
2022-01-05	25.450	25.800	25.250	25.250	22.054	10,080,415
2022-01-04	25.550	25.650	25.200	25.300	22.098	5,487,817
2022-01-03	25.650	25.650	25.000	25.500	22.273	7,595,062
2021-12-30	25.800	26.050	25.500	25.550	22.317	7,583,114
2021-12-29	25.500	25.800	25.500	25.600	22.360	7,730,502
2021-12-28	25.950	26.000	25.300	25.450	22.229	10,122,817
2021-12-27	26.000	26.450	25.550	25.800	22.535	15,751,143
2021-12-24	25.700	26.200	25.500	25.750	22.491	16,745,115
2021-12-23	26.950	27.150	25.800	25.950	22.666	33,518,443
2021-12-22	27.300	27.700	26.500	27.000	23.583	53,960,887
2021-12-21	26.100	27.050	25.350	27.000	23.583	56,081,671
2021-12-20	26.500	26.850	25.800	26.250	22.928	59,694,804
2021-12-17	25.500	27.250	25.250	26.400	23.059	154,041,493
2021-12-16	25.100	25.400	24.550	24.800	21.661	42,290,575
2021-12-15	23.800	24.500	23.700	24.200	21.137	18,275,487
2021-12-14	23.450	23.950	23.450	23.450	20.482	3,865,801
2021-12-13	24.150	24.400	23.550	23.550	20.570	7,719,774
2021-12-10	23.700	24.050	23.300	24.000	20.963	11,552,659
2021-12-09	23.050	24.600	23.050	24.000	20.963	27,527,696
2021-12-08	23.250	23.400	22.900	22.900	20.002	5,259,553
2021-12-07	23.000	23.150	22.850	23.100	20.177	3,361,320
2021-12-06	23.100	23.100	22.800	22.850	19.958	2,537,873
2021-12-03	23.000	23.450	22.750	23.100	20.177	5,309,996
2021-12-02	22.850	22.900	22.600	22.750	19.871	5,968,753
2021-12-01	22.950	23.000	22.600	22.900	20.002	5,839,180
2021-11-30	23.150	23.250	22.850	22.850	19.958	5,855,029
2021-11-29	23.150	23.350	22.600	22.850	19.958	10,461,796
2021-11-26	24.300	24.650	23.550	23.600	20.613	10,316,385
2021-11-25	24.500	24.650	24.150	24.450	21.356	8,402,623
2021-11-24	23.700	24.750	23.550	24.650	21.530	22,668,982
2021-11-23	23.800	24.250	23.450	23.500	20.526	8,504,061
2021-11-22	23.600	23.800	23.450	23.650	20.657	5,059,405
2021-11-19	23.650	23.900	23.350	23.400	20.439	6,389,776
2021-11-18	23.500	24.200	23.500	23.550	20.570	8,432,355
2021-11-17	23.700	23.750	23.400	23.450	20.482	8,127,016
2021-11-16	24.200	24.550	23.600	23.750	20.744	11,738,406
2021-11-15	25.200	25.200	24.250	24.250	21.181	13,788,100

← NewerPage 20 of 21 · 1,216 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.