Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.400	15.400	15.150	15.200	14.522	364,404
2024-10-29	15.400	15.400	15.050	15.200	14.522	895,218
2024-10-28	15.350	15.400	15.250	15.400	14.713	515,736
2024-10-25	15.400	15.400	15.250	15.300	14.618	319,586
2024-10-24	15.250	15.350	15.200	15.300	14.618	738,242
2024-10-23	15.350	15.450	15.200	15.300	14.618	1,324,586
2024-10-22	15.550	15.550	15.350	15.400	14.713	426,479
2024-10-21	15.700	15.700	15.500	15.500	14.809	795,512
2024-10-18	15.600	15.750	15.550	15.550	14.856	863,591
2024-10-17	15.650	15.800	15.600	15.600	14.904	986,871
2024-10-16	15.500	15.700	15.250	15.700	15.000	3,270,500
2024-10-15	15.500	15.600	15.450	15.500	14.809	646,384
2024-10-14	15.500	15.600	15.450	15.550	14.856	570,544
2024-10-11	15.650	15.700	15.500	15.500	14.809	666,884
2024-10-09	15.900	15.900	15.550	15.600	14.904	1,123,912
2024-10-08	16.050	16.150	15.800	15.850	15.143	1,155,607
2024-10-07	16.200	16.300	16.100	16.200	15.477	785,326
2024-10-04	16.200	16.450	16.000	16.200	15.477	1,315,464
2024-10-01	16.200	16.400	16.150	16.400	15.668	881,826
2024-09-30	16.250	16.500	16.200	16.200	15.477	1,041,318
2024-09-27	15.950	16.450	15.800	16.300	15.573	3,321,802
2024-09-26	15.950	16.050	15.800	15.800	15.095	1,246,005
2024-09-25	15.950	16.150	15.850	15.950	15.239	1,112,548
2024-09-24	15.900	16.000	15.800	16.000	15.286	1,034,959
2024-09-23	16.050	16.100	15.850	15.900	15.191	646,438
2024-09-20	16.000	16.100	15.750	16.000	15.286	1,244,713
2024-09-19	15.900	16.100	15.850	16.000	15.286	989,193
2024-09-18	15.800	16.050	15.800	15.900	15.191	734,928
2024-09-16	15.700	15.900	15.700	15.850	15.143	831,218
2024-09-13	15.400	15.700	15.400	15.700	15.000	669,025
2024-09-12	15.450	15.600	15.350	15.550	14.856	663,033
2024-09-11	15.400	15.500	15.300	15.300	14.618	450,615
2024-09-10	15.400	15.600	15.250	15.350	14.665	702,072
2024-09-09	15.100	15.450	15.050	15.400	14.713	1,259,848
2024-09-06	15.600	15.600	15.250	15.500	14.809	1,208,439
2024-09-05	15.550	15.750	15.450	15.650	14.952	1,262,676
2024-09-04	15.600	15.650	15.250	15.500	14.809	2,721,308
2024-09-03	16.250	16.250	16.050	16.050	15.334	827,457
2024-09-02	16.500	16.500	16.200	16.200	15.477	968,198
2024-08-30	16.350	16.500	16.300	16.500	15.764	963,900
2024-08-29	16.350	16.450	16.200	16.250	15.525	619,856
2024-08-28	16.400	16.500	16.300	16.350	15.621	613,213
2024-08-27	16.300	16.400	16.200	16.400	15.668	543,200
2024-08-26	16.350	16.600	16.300	16.350	15.621	871,839
2024-08-23	16.300	16.400	16.200	16.350	15.621	624,346
2024-08-22	16.300	16.400	16.200	16.350	15.621	1,264,517
2024-08-21	16.500	16.550	16.200	16.300	15.573	1,096,296
2024-08-20	16.450	16.500	16.300	16.350	15.621	857,951
2024-08-19	16.650	16.650	16.400	16.450	15.716	764,319
2024-08-16	16.600	16.800	16.500	16.650	15.907	1,596,778
2024-08-15	16.300	16.600	16.250	16.300	15.573	1,255,309
2024-08-14	16.150	16.450	16.150	16.250	15.525	1,292,417
2024-08-13	16.150	16.200	15.950	16.100	15.382	1,147,819
2024-08-12	16.250	16.650	16.250	16.300	15.239	2,520,311
2024-08-09	16.250	16.500	16.150	16.150	15.098	1,839,228
2024-08-08	15.900	16.400	15.850	16.100	15.052	1,586,200
2024-08-07	15.850	16.400	15.850	16.250	15.192	2,297,186
2024-08-06	16.050	16.100	15.100	15.900	14.865	4,407,058
2024-08-05	16.700	16.900	15.750	15.750	14.724	7,921,050
2024-08-02	18.000	18.100	17.500	17.500	16.360	3,835,844

← NewerPage 9 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.