Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.650	12.750	12.550	12.700	12.417	1,535,846
2026-04-24	12.900	12.950	12.650	12.750	12.466	1,462,628
2026-04-23	13.150	13.150	12.750	12.900	12.612	2,311,588
2026-04-22	13.350	13.350	13.100	13.150	12.857	1,504,765
2026-04-21	13.350	13.350	13.150	13.250	12.955	1,555,660
2026-04-20	13.250	13.350	13.150	13.300	13.003	1,007,978
2026-04-17	13.850	13.950	13.100	13.200	12.906	3,401,619
2026-04-16	13.600	13.800	13.550	13.550	13.248	1,444,240
2026-04-15	13.750	13.800	13.450	13.650	13.346	2,022,475
2026-04-14	13.400	13.850	13.400	13.750	13.443	4,681,497
2026-04-13	12.950	13.450	12.900	13.350	13.052	5,042,118
2026-04-10	12.700	12.900	12.700	12.750	12.466	1,349,101
2026-04-09	12.700	12.700	12.550	12.650	12.368	1,036,359
2026-04-08	12.650	12.700	12.550	12.700	12.417	999,366
2026-04-07	12.750	12.750	12.550	12.550	12.270	1,227,391
2026-04-02	12.800	12.850	12.650	12.700	12.417	820,252
2026-04-01	12.900	12.900	12.750	12.800	12.515	1,036,936
2026-03-31	12.850	12.900	12.550	12.650	12.368	1,673,334
2026-03-30	12.800	13.050	12.800	12.900	12.612	792,065
2026-03-27	12.900	13.100	12.900	13.000	12.710	685,201
2026-03-26	12.950	13.100	12.850	12.900	12.612	1,388,032
2026-03-25	13.050	13.050	12.750	12.800	12.515	971,465
2026-03-24	13.050	13.050	12.700	12.800	12.515	1,161,061
2026-03-23	12.900	13.050	12.800	12.900	12.612	1,395,430
2026-03-20	13.350	13.450	13.100	13.100	12.808	1,729,220
2026-03-19	13.100	13.500	13.100	13.400	13.101	2,201,171
2026-03-18	13.300	13.350	13.150	13.200	12.906	1,973,131
2026-03-17	13.300	13.350	13.100	13.250	12.955	1,780,574
2026-03-16	12.700	13.550	12.700	13.100	12.808	4,620,957
2026-03-13	12.600	12.700	12.550	12.600	12.319	772,416
2026-03-12	12.550	12.750	12.550	12.650	12.368	1,469,433
2026-03-11	12.750	12.850	12.650	12.700	12.417	1,013,515
2026-03-10	12.850	12.850	12.700	12.800	12.515	921,638
2026-03-09	12.700	12.800	12.500	12.600	12.319	1,970,788
2026-03-06	12.750	13.150	12.700	13.050	12.759	1,089,189
2026-03-05	12.700	12.850	12.700	12.800	12.515	1,022,390
2026-03-04	12.950	13.000	12.650	12.650	12.368	3,123,788
2026-03-03	13.300	13.300	13.050	13.050	12.759	1,412,908
2026-03-02	13.450	13.450	13.100	13.250	12.955	2,405,830
2026-02-26	13.500	13.500	13.300	13.450	13.150	1,769,252
2026-02-25	13.400	13.550	13.300	13.400	13.101	1,455,266
2026-02-24	13.400	13.550	13.300	13.400	13.101	1,757,122
2026-02-23	13.400	13.450	13.250	13.400	13.101	2,188,593
2026-02-11	13.400	13.400	13.250	13.400	13.101	1,221,061
2026-02-10	13.350	13.350	13.200	13.250	12.955	1,118,848
2026-02-09	13.550	13.650	13.300	13.350	13.052	1,411,819
2026-02-06	13.600	13.600	13.400	13.400	13.101	790,174
2026-02-05	13.450	13.950	13.450	13.700	13.394	1,516,430
2026-02-04	13.250	13.650	13.250	13.650	13.346	1,111,696
2026-02-03	13.400	13.450	13.250	13.300	13.003	794,424
2026-02-02	13.500	13.500	13.200	13.300	13.003	1,444,524
2026-01-30	13.950	13.950	13.550	13.600	13.297	1,605,452
2026-01-29	14.000	14.050	13.850	13.900	13.590	1,337,460
2026-01-28	14.000	14.050	13.750	13.950	13.639	1,529,815
2026-01-27	14.200	14.300	13.800	13.850	13.541	2,367,868
2026-01-26	13.550	14.050	13.550	13.950	13.639	3,605,260
2026-01-23	13.750	13.850	13.450	13.500	13.199	1,150,933
2026-01-22	13.750	13.750	13.500	13.600	13.297	1,096,264
2026-01-21	13.600	13.700	13.350	13.600	13.297	2,249,801
2026-01-20	13.650	13.750	13.600	13.600	13.297	1,163,988

← NewerPage 3 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.