Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.900	12.950	12.800	12.950	12.661	775,267
2025-10-21	13.000	13.000	12.800	12.800	12.515	596,214
2025-10-20	13.000	13.000	12.800	12.850	12.563	414,322
2025-10-17	12.900	13.000	12.800	12.850	12.563	590,192
2025-10-16	12.800	12.950	12.800	12.850	12.563	690,307
2025-10-15	13.000	13.000	12.750	12.750	12.466	2,035,387
2025-10-14	13.150	13.200	12.900	13.000	12.710	1,254,562
2025-10-13	13.250	13.250	12.900	13.050	12.759	816,231
2025-10-09	13.200	13.300	13.150	13.150	12.857	756,061
2025-10-08	13.250	13.250	13.050	13.200	12.906	549,219
2025-10-07	13.300	13.400	13.150	13.200	12.906	1,109,375
2025-10-03	13.250	13.300	13.150	13.300	13.003	829,643
2025-10-02	13.400	13.450	13.250	13.250	12.955	1,004,632
2025-10-01	13.450	13.550	13.350	13.400	13.101	626,560
2025-09-30	13.400	13.450	13.300	13.450	13.150	725,301
2025-09-29	13.350	13.350	13.350	13.350	13.052	0
2025-09-26	13.600	13.600	13.350	13.350	13.052	1,285,607
2025-09-25	13.650	13.750	13.550	13.650	13.346	771,609
2025-09-24	13.700	13.750	13.500	13.550	13.248	959,669
2025-09-23	13.800	13.850	13.650	13.700	13.394	1,269,953
2025-09-22	14.000	14.050	13.800	13.850	13.541	776,151
2025-09-19	14.150	14.150	13.900	14.000	13.688	1,051,970
2025-09-18	14.350	14.350	14.150	14.150	13.834	1,346,755
2025-09-17	13.850	14.250	13.850	14.100	13.786	2,627,755
2025-09-16	13.800	14.050	13.800	13.800	13.492	1,052,741
2025-09-15	13.700	13.900	13.650	13.800	13.492	766,173
2025-09-12	13.600	13.800	13.550	13.700	13.394	902,285
2025-09-11	13.650	13.700	13.550	13.550	13.248	999,008
2025-09-10	13.750	13.850	13.600	13.700	13.394	1,086,402
2025-09-09	13.850	13.950	13.800	13.800	13.492	699,445
2025-09-08	13.850	13.950	13.750	13.850	13.541	670,169
2025-09-05	13.900	14.000	13.700	13.850	13.541	634,671
2025-09-04	13.600	13.950	13.600	13.950	13.639	1,180,358
2025-09-03	13.450	13.600	13.450	13.500	13.199	305,505
2025-09-02	13.550	13.650	13.400	13.500	13.199	599,110
2025-09-01	13.700	13.700	13.500	13.550	13.248	436,101
2025-08-29	13.650	13.800	13.550	13.600	13.297	451,751
2025-08-28	13.600	13.800	13.500	13.600	13.297	553,102
2025-08-27	13.700	13.800	13.600	13.600	13.297	808,801
2025-08-26	13.800	13.850	13.650	13.750	13.443	933,838
2025-08-25	13.900	14.050	13.750	13.850	13.541	767,696
2025-08-22	14.000	14.050	13.800	13.900	13.590	658,268
2025-08-21	14.000	14.250	13.950	14.000	13.688	971,564
2025-08-20	14.000	14.000	13.700	13.900	13.590	931,094
2025-08-19	14.100	14.150	13.750	14.000	13.688	1,440,450
2025-08-18	13.900	14.150	13.750	14.100	13.786	2,664,026
2025-08-15	13.650	13.750	13.450	13.750	13.443	1,041,269
2025-08-14	13.450	13.800	13.450	13.600	13.297	1,612,695
2025-08-13	13.350	13.400	13.250	13.350	13.052	768,908
2025-08-12	13.000	13.300	12.900	13.300	13.003	2,020,766
2025-08-11	12.950	13.100	12.900	12.950	12.661	932,739
2025-08-08	13.000	13.200	12.950	12.950	12.661	936,002
2025-08-07	13.200	13.300	13.000	13.050	12.759	1,096,880
2025-08-06	13.000	13.150	13.000	13.150	12.857	843,784
2025-08-05	12.900	13.150	12.900	13.000	12.710	826,150
2025-08-04	12.900	13.000	12.500	12.950	12.661	1,484,010
2025-08-01	12.900	12.900	12.900	12.900	12.612	0
2025-07-31	13.050	13.100	12.900	12.900	12.612	1,048,174
2025-07-30	13.000	13.150	12.950	13.150	12.857	840,893
2025-07-29	13.050	13.150	12.900	13.000	12.710	846,138

← NewerPage 5 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.