Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.950	14.050	13.750	14.050	14.050	1,949,719
2026-10-16	14.200	14.350	14.050	14.150	14.150	5,332,322
2026-10-15	14.300	14.300	13.750	14.100	14.100	5,735,440
2026-10-14	14.100	14.650	14.100	14.500	14.500	4,932,113
2026-10-13	13.850	14.200	13.850	14.100	14.100	1,810,787
2026-10-12	14.250	14.250	13.950	14.150	14.150	3,631,917
2026-10-08	14.000	14.450	13.900	14.350	14.350	10,086,104
2026-10-07	13.450	14.050	13.450	13.950	13.950	8,428,142
2026-10-06	13.400	13.550	13.350	13.500	13.500	2,026,087
2026-10-05	13.500	13.700	13.350	13.400	13.400	3,071,430
2026-10-02	13.400	13.550	13.300	13.300	13.300	2,254,236
2026-10-01	13.500	13.700	13.300	13.400	13.400	2,955,294
2026-09-30	13.350	13.700	13.350	13.650	13.650	3,279,456
2026-09-29	13.500	13.650	13.250	13.300	13.300	2,967,228
2026-09-24	13.200	13.600	13.100	13.500	13.500	5,137,846
2026-09-23	13.350	13.450	13.200	13.250	13.250	1,611,685
2026-09-22	13.450	13.450	13.200	13.250	13.250	2,264,700
2026-09-21	13.450	13.600	13.350	13.400	13.400	1,448,753
2026-09-18	13.550	13.550	13.300	13.450	13.450	1,155,681
2026-09-17	13.050	13.550	12.900	13.450	13.450	2,677,254
2026-09-16	13.050	13.250	12.900	12.900	12.900	2,468,763
2026-09-15	13.350	13.350	13.050	13.050	13.050	1,692,712
2026-09-14	13.300	13.350	13.200	13.250	13.250	905,020
2026-09-11	13.350	13.550	13.200	13.400	13.400	2,697,866
2026-09-10	13.650	13.850	13.450	13.500	13.500	3,167,113
2026-09-09	13.450	13.800	13.450	13.750	13.750	2,545,139
2026-09-08	13.600	13.850	13.250	13.600	13.600	4,135,525
2026-09-07	14.000	14.000	13.400	13.500	13.500	3,386,835
2026-09-04	14.300	14.300	13.500	13.900	13.900	5,313,694
2026-09-03	14.400	14.850	14.100	14.200	14.200	8,075,004
2026-09-02	13.950	14.600	13.950	14.200	14.200	7,111,114
2026-09-01	13.800	14.250	13.800	13.850	13.850	3,959,141
2026-08-31	13.800	14.000	13.550	13.900	13.900	3,043,249
2026-08-28	13.950	13.950	13.650	13.700	13.700	1,144,695
2026-08-27	13.800	14.000	13.700	13.850	13.850	1,579,557
2026-08-26	13.550	13.750	13.500	13.750	13.750	690,769
2026-08-25	13.600	13.650	13.450	13.500	13.500	756,283
2026-08-24	14.100	14.350	13.600	13.600	13.600	2,264,281
2026-08-21	13.600	14.000	13.550	14.000	14.000	2,468,160
2026-08-20	13.350	13.600	13.350	13.550	13.550	776,089
2026-08-19	13.300	13.400	13.100	13.350	13.350	1,542,200
2026-08-18	13.600	13.650	13.300	13.350	13.350	1,891,405
2026-08-17	13.550	13.750	13.450	13.550	13.550	1,641,438
2026-08-14	13.500	13.650	13.300	13.550	13.550	1,828,752
2026-08-13	13.750	13.950	13.450	13.650	13.650	2,158,173
2026-08-12	13.650	13.950	13.600	13.600	13.600	2,335,123
2026-08-11	13.450	13.850	13.350	13.700	13.700	3,425,379
2026-08-10	12.800	13.550	12.800	13.500	13.500	6,428,806
2026-08-07	12.600	12.750	12.500	12.650	12.650	1,389,370
2026-08-06	12.200	12.600	12.200	12.500	12.500	1,729,180
2026-08-05	12.450	12.450	12.300	12.300	12.300	722,346
2026-08-04	12.100	12.350	12.050	12.300	12.300	1,231,105
2026-08-03	12.100	12.400	12.000	12.250	12.250	1,467,014
2026-07-31	12.400	12.500	12.150	12.150	12.150	1,902,662
2026-07-30	12.350	12.350	12.050	12.150	12.150	1,234,697
2026-07-29	12.550	12.550	12.000	12.200	12.200	3,670,938
2026-07-28	12.700	12.700	12.350	12.500	12.500	2,411,539
2026-07-27	12.800	12.800	12.600	12.700	12.700	1,217,292
2026-07-24	12.800	12.850	12.650	12.750	12.750	2,307,959
2026-07-23	13.000	13.100	12.800	12.850	12.850	1,435,159

Page 1 of 3 · 126 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.