Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	38.550	38.550	36.050	36.700	33.422	714,260
2024-08-01	37.900	39.200	37.700	38.700	35.243	752,070
2024-07-31	37.700	37.900	37.250	37.700	34.333	427,028
2024-07-30	37.450	37.650	36.400	37.650	34.287	1,372,088
2024-07-29	38.500	38.650	37.300	37.400	34.059	600,084
2024-07-26	39.100	39.100	38.050	38.400	34.970	1,347,254
2024-07-23	39.250	39.300	38.550	39.050	35.562	1,269,191
2024-07-22	39.250	39.250	38.200	38.750	35.289	1,220,013
2024-07-19	39.350	39.450	38.950	39.150	35.653	772,127
2024-07-18	40.000	40.000	38.950	39.250	35.744	1,182,030
2024-07-17	39.300	39.500	38.700	39.100	35.608	1,256,110
2024-07-16	40.800	41.050	38.000	38.850	35.380	4,583,250
2024-07-15	40.850	40.850	40.300	40.700	37.065	711,500
2024-07-12	41.150	41.750	40.350	40.500	36.883	1,278,000
2024-07-11	42.000	42.350	40.750	41.100	37.429	1,989,101
2024-07-10	41.800	43.400	41.700	41.900	38.157	1,422,306
2024-07-09	42.400	42.650	41.500	41.850	38.112	1,527,172
2024-07-08	43.200	43.300	42.100	42.300	38.522	1,177,176
2024-07-05	44.000	44.100	43.050	43.200	39.341	1,002,009
2024-07-04	45.000	45.000	42.800	43.400	39.523	2,683,199
2024-07-03	44.350	45.150	44.000	44.600	40.616	1,182,292
2024-07-02	43.950	45.650	43.750	44.050	40.115	1,423,110
2024-07-01	44.550	45.150	43.850	44.050	40.115	1,799,819
2024-06-28	46.650	47.000	44.600	44.900	40.889	1,955,058
2024-06-27	47.800	48.450	46.650	46.650	42.483	1,523,149
2024-06-26	48.900	49.750	48.550	48.700	43.257	1,620,304
2024-06-25	48.900	49.850	47.850	48.650	43.213	2,386,298
2024-06-24	50.600	51.000	48.650	48.850	43.390	3,399,822
2024-06-21	48.800	52.100	48.200	51.200	45.478	7,308,733
2024-06-20	46.350	49.200	46.250	48.800	43.346	4,961,326
2024-06-19	47.500	47.900	46.150	46.150	40.992	2,556,105
2024-06-18	47.200	48.650	47.000	47.300	42.014	3,525,146
2024-06-17	52.000	53.000	47.800	47.800	42.458	8,992,242
2024-06-14	49.900	54.700	49.900	53.100	47.165	8,969,798
2024-06-13	48.300	51.700	47.650	49.750	44.190	8,178,586
2024-06-12	56.000	56.500	48.800	48.800	43.346	10,511,451
2024-06-11	55.000	57.000	52.800	54.200	48.143	15,365,819
2024-06-07	50.000	55.000	49.900	55.000	48.853	10,192,695
2024-06-06	49.400	51.500	47.600	50.000	44.412	4,261,872
2024-06-05	47.700	49.900	46.850	48.400	42.991	3,876,205
2024-06-04	46.800	49.200	45.900	47.500	42.191	4,610,585
2024-06-03	47.500	47.950	45.100	46.200	41.037	7,690,726
2024-05-31	42.200	47.300	41.850	46.700	41.481	8,341,906
2024-05-30	40.500	43.350	40.500	43.000	38.194	8,695,237
2024-05-29	38.350	39.500	38.350	39.450	35.041	1,056,173
2024-05-28	38.300	39.200	38.300	38.350	34.064	544,171
2024-05-27	38.500	38.600	37.750	38.300	34.020	705,119
2024-05-24	39.250	39.400	38.350	38.450	34.153	680,141
2024-05-23	39.200	39.550	38.750	39.250	34.863	557,010
2024-05-22	40.000	40.700	39.000	39.300	34.908	1,187,236
2024-05-21	39.800	40.800	39.600	39.800	35.352	812,020
2024-05-20	40.300	40.950	39.750	39.750	35.308	740,171
2024-05-17	40.000	41.000	39.900	40.300	35.796	1,105,633
2024-05-16	40.550	41.000	39.500	39.950	35.485	1,876,692
2024-05-15	40.550	42.000	39.450	40.100	35.618	1,816,250
2024-05-14	39.000	40.300	38.050	40.250	35.752	2,442,030
2024-05-13	39.500	40.850	38.700	39.300	34.908	7,035,153
2024-05-10	40.000	42.950	39.300	42.950	38.150	8,854,968
2024-05-09	37.800	39.050	37.750	39.050	34.686	3,345,323
2024-05-08	35.200	35.650	35.100	35.500	31.533	637,230

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.5000 TWD
2025-06-11	2.0000 TWD
2024-06-27	1.2000 TWD
2023-07-20	1.0000 TWD
2022-07-28	0.1000 TWD
2021-10-01	0.2000 TWD
2020-08-11	0.5000 TWD
2019-07-25	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.