Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.500	14.500	14.500	14.500	13.853	5,753,456
2025-05-02	12.200	13.200	12.150	13.200	12.611	3,124,733
2025-04-30	12.200	12.400	12.000	12.000	11.465	1,154,845
2025-04-29	12.050	12.250	12.000	12.200	11.656	716,862
2025-04-28	12.000	12.050	11.900	12.000	11.465	457,000
2025-04-25	11.950	12.000	11.850	11.950	11.417	503,394
2025-04-24	11.850	11.900	11.600	11.800	11.274	581,012
2025-04-23	11.600	11.950	11.600	11.800	11.274	789,283
2025-04-22	11.550	11.700	11.450	11.500	10.987	639,152
2025-04-21	11.650	11.700	11.500	11.650	11.130	415,420
2025-04-18	11.750	11.800	11.600	11.750	11.226	433,300
2025-04-17	11.850	11.850	11.700	11.700	11.178	696,031
2025-04-16	12.050	12.150	11.800	11.850	11.321	848,777
2025-04-15	11.950	12.300	11.950	12.200	11.656	1,022,626
2025-04-14	12.000	12.200	11.900	11.950	11.417	1,988,929
2025-04-11	11.550	12.000	11.350	11.750	11.226	2,256,924
2025-04-10	11.600	11.600	11.350	11.600	11.083	1,750,060
2025-04-09	11.400	11.500	10.500	10.550	10.079	3,719,171
2025-04-08	11.400	11.950	11.350	11.500	10.987	3,299,774
2025-04-07	12.400	12.400	12.400	12.400	11.847	637,452
2025-04-02	13.550	13.750	13.450	13.750	13.137	440,476
2025-04-01	13.450	13.750	13.350	13.650	13.041	660,913
2025-03-31	13.700	13.700	13.350	13.400	12.802	1,698,292
2025-03-28	14.150	14.200	13.900	14.000	13.376	1,096,699
2025-03-27	14.250	14.250	14.150	14.200	13.567	447,101
2025-03-26	14.400	14.400	14.200	14.250	13.614	715,455
2025-03-25	14.500	14.600	14.350	14.450	13.805	603,818
2025-03-24	14.400	14.550	14.350	14.450	13.805	482,107
2025-03-21	14.400	14.450	14.300	14.400	13.758	399,089
2025-03-20	14.400	14.450	14.350	14.400	13.758	420,133
2025-03-19	14.450	14.450	14.300	14.350	13.710	590,168
2025-03-18	14.600	14.650	14.400	14.450	13.805	498,889
2025-03-17	14.400	14.600	14.300	14.450	13.805	817,265
2025-03-14	14.200	14.350	14.150	14.350	13.710	661,165
2025-03-13	14.350	14.350	14.100	14.100	13.471	714,043
2025-03-12	14.300	14.400	14.250	14.350	13.710	741,002
2025-03-11	14.300	14.450	14.050	14.350	13.710	1,389,137
2025-03-10	14.650	14.800	14.500	14.500	13.853	796,066
2025-03-07	14.950	14.950	14.650	14.650	13.997	413,694
2025-03-06	15.000	15.100	14.850	14.850	14.188	505,729
2025-03-05	14.800	15.000	14.800	14.950	14.283	620,107
2025-03-04	14.850	14.950	14.600	14.950	14.283	816,427
2025-03-03	14.950	15.050	14.750	14.950	14.283	822,849
2025-02-27	14.700	14.950	14.650	14.950	14.283	1,255,797
2025-02-26	14.650	14.850	14.650	14.750	14.092	454,525
2025-02-25	14.500	14.800	14.500	14.800	14.140	818,048
2025-02-24	14.550	14.800	14.550	14.700	14.044	871,866
2025-02-21	14.300	14.650	14.300	14.650	13.997	723,413
2025-02-20	14.300	14.450	14.300	14.400	13.758	408,004
2025-02-19	14.250	14.500	14.200	14.300	13.662	421,477
2025-02-18	14.250	14.350	14.150	14.200	13.567	519,053
2025-02-17	14.400	14.400	14.250	14.350	13.710	739,105
2025-02-14	14.250	14.300	14.100	14.300	13.662	687,540
2025-02-13	13.850	14.200	13.650	14.200	13.567	1,216,729
2025-02-12	13.700	14.000	13.700	13.750	13.137	627,216
2025-02-11	13.850	13.900	13.700	13.750	13.137	359,075
2025-02-10	13.700	13.850	13.700	13.750	13.137	431,761
2025-02-07	13.900	13.950	13.750	13.850	13.232	319,190
2025-02-06	13.700	13.900	13.650	13.900	13.280	515,477
2025-02-05	13.800	13.850	13.650	13.650	13.041	740,884

← NewerPage 7 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.