Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.050	13.150	12.900	13.000	12.710	846,138
2025-07-28	13.100	13.150	13.000	13.100	12.808	500,034
2025-07-25	12.950	13.100	12.950	13.000	12.710	506,532
2025-07-24	13.050	13.150	12.950	13.100	12.808	495,989
2025-07-23	12.900	13.150	12.900	13.050	12.759	1,006,938
2025-07-22	12.950	13.000	12.700	12.750	12.466	1,046,116
2025-07-21	13.000	13.150	12.950	12.950	12.661	659,916
2025-07-18	13.100	13.100	12.850	12.900	12.612	985,167
2025-07-17	13.000	13.150	12.950	13.000	12.710	686,613
2025-07-16	12.800	13.050	12.700	12.950	12.661	698,022
2025-07-15	13.200	13.250	13.050	13.150	12.563	650,430
2025-07-14	13.050	13.250	13.000	13.250	12.659	827,728
2025-07-11	13.100	13.250	12.900	13.050	12.468	761,717
2025-07-10	13.050	13.150	12.850	13.100	12.516	934,967
2025-07-09	13.200	13.200	13.050	13.050	12.468	699,525
2025-07-08	13.450	13.450	13.100	13.200	12.611	1,084,099
2025-07-07	13.350	13.500	13.200	13.500	12.898	545,025
2025-07-04	13.650	13.650	13.350	13.400	12.802	726,746
2025-07-03	13.500	13.800	13.500	13.650	13.041	1,885,239
2025-07-02	13.400	13.500	13.250	13.350	12.755	899,675
2025-07-01	13.400	13.650	13.300	13.500	12.898	1,240,396
2025-06-30	13.900	13.900	13.350	13.350	12.755	2,381,203
2025-06-27	13.400	14.200	13.400	13.850	13.232	5,051,100
2025-06-26	12.900	13.450	12.800	13.300	12.707	1,987,088
2025-06-25	12.850	12.950	12.700	12.800	12.229	1,079,242
2025-06-24	12.750	12.950	12.650	12.750	12.181	901,443
2025-06-23	12.600	12.600	12.350	12.550	11.990	763,832
2025-06-20	12.850	13.100	12.550	12.800	12.229	2,330,803
2025-06-19	13.250	13.250	12.800	12.850	12.277	1,417,718
2025-06-18	13.100	13.300	13.050	13.250	12.659	829,043
2025-06-17	13.100	13.150	12.950	13.100	12.516	648,153
2025-06-16	13.050	13.100	12.800	13.100	12.516	1,289,118
2025-06-13	13.450	13.500	13.100	13.100	12.516	2,511,429
2025-06-12	13.500	13.550	13.350	13.500	12.898	848,646
2025-06-11	13.250	13.550	13.100	13.500	12.898	2,845,408
2025-06-10	13.100	13.500	13.100	13.250	12.659	939,699
2025-06-09	13.500	13.500	13.050	13.100	12.516	940,558
2025-06-06	13.300	13.550	13.300	13.350	12.755	456,329
2025-06-05	13.350	13.500	13.300	13.400	12.802	970,588
2025-06-04	13.300	13.500	13.150	13.450	12.850	1,197,051
2025-06-03	13.400	13.400	13.150	13.250	12.659	2,498,257
2025-06-02	13.500	13.600	13.250	13.300	12.707	1,645,052
2025-05-29	14.300	14.300	13.600	13.650	13.041	4,332,589
2025-05-28	14.450	14.450	14.050	14.150	13.519	2,402,257
2025-05-27	14.500	15.300	14.350	14.350	13.710	7,566,510
2025-05-26	14.650	14.650	14.300	14.350	13.710	2,016,255
2025-05-23	14.350	14.800	14.350	14.550	13.901	2,978,492
2025-05-22	14.250	15.250	14.250	14.350	13.710	6,664,222
2025-05-21	14.200	14.450	14.100	14.450	13.805	2,536,891
2025-05-20	14.300	14.350	14.000	14.050	13.423	1,889,481
2025-05-19	14.500	14.600	14.200	14.200	13.567	2,603,436
2025-05-16	14.150	15.300	14.150	14.650	13.997	8,538,614
2025-05-15	14.150	14.300	14.000	14.000	13.376	1,679,672
2025-05-14	14.250	14.300	14.000	14.100	13.471	1,429,372
2025-05-13	14.300	14.300	14.050	14.150	13.519	1,558,588
2025-05-12	14.250	14.350	14.050	14.200	13.567	1,947,639
2025-05-09	14.450	14.500	14.050	14.250	13.614	2,904,050
2025-05-08	14.500	14.600	14.250	14.450	13.805	2,422,905
2025-05-07	14.400	15.300	14.200	14.600	13.949	7,782,031
2025-05-06	14.200	14.500	13.800	14.500	13.853	10,357,767

← NewerPage 6 of 21 · 1,217 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.