Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.450	13.750	13.400	13.700	13.394	1,553,242
2026-01-16	13.700	13.700	13.500	13.600	13.297	1,103,984
2026-01-15	13.400	13.600	13.400	13.600	13.297	1,737,873
2026-01-14	13.300	13.550	13.250	13.400	13.101	1,781,841
2026-01-13	13.450	13.450	13.200	13.300	13.003	781,009
2026-01-12	13.400	13.400	13.250	13.350	13.052	939,434
2026-01-09	13.250	13.400	13.150	13.350	13.052	1,071,337
2026-01-08	13.250	13.450	13.200	13.200	12.906	904,529
2026-01-07	13.150	13.350	13.050	13.250	12.955	1,464,073
2026-01-06	13.100	13.200	13.000	13.050	12.759	893,349
2026-01-05	13.100	13.200	13.050	13.100	12.808	1,068,595
2026-01-02	13.250	13.300	13.050	13.100	12.808	1,109,836
2025-12-31	13.300	13.350	13.250	13.250	12.955	634,637
2025-12-30	13.300	13.400	13.200	13.350	13.052	369,311
2025-12-29	13.350	13.400	13.300	13.400	13.101	496,096
2025-12-26	13.450	13.450	13.200	13.250	12.955	1,293,037
2025-12-24	13.500	13.650	13.400	13.450	13.150	1,155,645
2025-12-23	13.650	13.650	13.500	13.500	13.199	961,069
2025-12-22	13.750	13.750	13.450	13.600	13.297	1,385,964
2025-12-19	13.500	13.650	13.500	13.650	13.346	968,526
2025-12-18	13.650	13.750	13.450	13.500	13.199	1,585,100
2025-12-17	13.700	14.000	13.600	13.650	13.346	1,393,375
2025-12-16	13.550	13.800	13.450	13.600	13.297	1,825,307
2025-12-15	13.750	13.800	13.550	13.700	13.394	704,323
2025-12-12	13.800	13.900	13.500	13.800	13.492	1,745,479
2025-12-11	14.350	14.450	13.550	13.650	13.346	3,502,976
2025-12-10	14.300	14.450	13.900	14.350	14.030	3,510,233
2025-12-09	14.050	14.300	14.050	14.300	13.981	1,654,893
2025-12-08	13.900	14.000	13.750	14.000	13.688	838,168
2025-12-05	14.150	14.150	13.650	13.850	13.541	1,172,559
2025-12-04	14.250	14.350	14.000	14.000	13.688	907,012
2025-12-03	14.050	14.300	14.050	14.150	13.834	1,243,901
2025-12-02	13.900	14.100	13.850	13.950	13.639	899,570
2025-12-01	13.800	13.900	13.700	13.850	13.541	782,350
2025-11-28	13.800	13.850	13.650	13.850	13.541	942,710
2025-11-27	14.000	14.100	13.800	13.850	13.541	523,699
2025-11-26	13.700	14.100	13.700	14.050	13.737	1,183,801
2025-11-25	13.800	13.900	13.500	13.650	13.346	737,194
2025-11-24	13.650	13.800	13.550	13.800	13.492	1,470,606
2025-11-21	13.700	13.900	13.500	13.600	13.297	812,216
2025-11-20	13.650	13.800	13.600	13.700	13.394	761,786
2025-11-19	13.850	13.850	13.350	13.500	13.199	2,279,313
2025-11-18	14.000	14.050	13.650	13.750	13.443	1,676,257
2025-11-17	14.300	14.500	14.100	14.150	13.834	1,689,990
2025-11-14	14.100	14.550	14.000	14.250	13.932	1,930,665
2025-11-13	14.700	14.850	14.150	14.350	14.030	3,033,993
2025-11-12	14.100	14.700	14.100	14.600	14.274	4,826,378
2025-11-11	13.800	14.400	13.700	14.050	13.737	8,804,101
2025-11-10	13.100	14.100	13.100	14.100	13.786	11,803,428
2025-11-07	13.000	13.000	12.800	12.850	12.563	822,608
2025-11-06	12.950	13.100	12.850	13.100	12.808	1,193,797
2025-11-05	12.700	12.850	12.550	12.800	12.515	808,055
2025-11-04	12.700	12.750	12.600	12.750	12.466	625,167
2025-11-03	12.600	12.750	12.500	12.650	12.368	1,160,088
2025-10-31	12.800	12.800	12.600	12.600	12.319	783,463
2025-10-30	12.700	12.850	12.650	12.700	12.417	484,168
2025-10-29	12.750	12.800	12.600	12.700	12.417	828,224
2025-10-28	12.900	12.900	12.650	12.700	12.417	1,039,784
2025-10-27	13.000	13.050	12.800	12.800	12.515	1,381,002
2025-10-23	12.950	13.100	12.900	12.950	12.661	1,311,704

← NewerPage 4 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.