Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.850	13.850	13.600	13.650	13.041	310,503
2025-02-03	13.800	13.950	13.600	13.650	13.041	607,271
2025-01-22	13.850	13.850	13.650	13.750	13.137	334,400
2025-01-21	13.700	13.750	13.650	13.700	13.089	242,963
2025-01-20	13.750	13.750	13.600	13.700	13.089	230,350
2025-01-17	13.350	13.700	13.350	13.650	13.041	384,667
2025-01-16	13.600	13.650	13.450	13.500	12.898	435,281
2025-01-15	13.300	13.550	13.300	13.450	12.850	443,692
2025-01-14	13.250	13.550	13.250	13.400	12.802	490,388
2025-01-13	13.200	13.250	12.950	13.200	12.611	1,459,183
2025-01-10	13.400	13.450	13.250	13.250	12.659	1,115,526
2025-01-09	13.950	13.950	13.450	13.500	12.898	1,492,764
2025-01-08	13.900	13.900	13.750	13.900	13.280	675,665
2025-01-07	14.000	14.100	13.800	13.900	13.280	965,260
2025-01-06	13.950	14.100	13.900	14.000	13.376	450,362
2025-01-03	14.000	14.100	13.900	13.900	13.280	488,468
2025-01-02	14.000	14.000	13.800	13.900	13.280	1,556,436
2024-12-31	14.100	14.150	14.000	14.050	13.423	677,130
2024-12-30	14.250	14.250	14.100	14.150	13.519	653,933
2024-12-27	14.500	14.500	14.200	14.300	13.662	527,283
2024-12-26	14.550	14.650	14.450	14.500	13.853	288,367
2024-12-25	14.700	14.700	14.400	14.550	13.901	255,350
2024-12-24	14.450	14.650	14.450	14.500	13.853	343,777
2024-12-23	14.300	14.500	14.300	14.450	13.805	574,608
2024-12-20	14.400	14.600	14.200	14.300	13.662	1,623,086
2024-12-19	14.650	14.750	14.500	14.550	13.901	1,334,709
2024-12-18	14.850	14.950	14.750	14.750	14.092	638,469
2024-12-17	14.850	14.950	14.850	14.900	14.235	406,453
2024-12-16	15.000	15.100	14.850	14.850	14.188	806,754
2024-12-13	15.050	15.100	14.900	14.950	14.283	730,235
2024-12-12	15.100	15.200	15.100	15.100	14.426	356,612
2024-12-11	15.300	15.300	15.050	15.100	14.426	600,564
2024-12-10	15.400	15.400	15.300	15.300	14.618	408,478
2024-12-09	15.350	15.450	15.250	15.450	14.761	330,613
2024-12-06	15.300	15.350	15.250	15.350	14.665	408,477
2024-12-05	15.250	15.350	15.200	15.300	14.618	252,378
2024-12-04	15.300	15.350	15.200	15.250	14.570	581,758
2024-12-03	15.150	15.350	15.150	15.300	14.618	792,485
2024-12-02	15.100	15.250	15.000	15.150	14.474	533,522
2024-11-29	15.000	15.200	14.950	15.200	14.522	391,386
2024-11-28	15.150	15.150	14.950	15.150	14.474	774,560
2024-11-27	15.300	15.400	15.100	15.150	14.474	578,424
2024-11-26	15.300	15.450	15.200	15.350	14.665	556,005
2024-11-25	15.200	15.300	15.100	15.300	14.618	934,619
2024-11-22	15.050	15.150	15.000	15.100	14.426	467,394
2024-11-21	15.100	15.200	15.000	15.050	14.379	335,851
2024-11-20	15.150	15.150	15.150	15.150	14.474	548,170
2024-11-19	15.200	15.200	14.950	15.100	14.426	997,666
2024-11-18	15.000	15.250	15.000	15.050	14.379	1,060,766
2024-11-15	14.800	15.050	14.750	15.000	14.331	726,000
2024-11-14	15.000	15.100	14.850	14.850	14.188	1,229,021
2024-11-13	15.050	15.150	14.950	15.050	14.379	839,501
2024-11-12	15.100	15.200	15.050	15.100	14.426	1,351,111
2024-11-11	15.300	15.400	15.250	15.250	14.570	573,613
2024-11-08	15.400	15.550	15.350	15.400	14.713	286,838
2024-11-07	15.300	15.550	15.300	15.500	14.809	488,052
2024-11-06	15.600	15.600	15.400	15.400	14.713	274,184
2024-11-05	15.500	15.550	15.450	15.500	14.809	383,458
2024-11-04	15.450	15.600	15.300	15.450	14.761	715,690
2024-11-01	15.200	15.550	15.100	15.550	14.856	1,253,329

← NewerPage 8 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.