Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	35.200	35.650	35.100	35.500	31.533	637,230
2024-05-07	34.900	35.650	34.800	35.150	31.222	690,251
2024-05-06	34.150	34.700	33.900	34.700	30.822	662,005
2024-05-03	34.000	34.500	33.350	33.600	29.845	500,079
2024-05-02	33.450	34.250	33.450	33.800	30.022	396,010
2024-04-30	34.000	34.250	33.300	33.450	29.712	486,205
2024-04-29	33.900	35.500	33.900	34.000	30.200	1,295,059
2024-04-26	32.550	34.450	32.200	33.650	29.889	1,432,150
2024-04-25	33.500	33.800	32.200	32.550	28.912	1,182,019
2024-04-24	31.000	33.850	31.000	33.500	29.756	2,611,118
2024-04-23	30.400	30.950	30.400	30.800	27.358	424,010
2024-04-22	29.850	30.500	29.850	30.400	27.002	211,010
2024-04-19	30.300	30.400	29.600	29.950	26.603	228,045
2024-04-18	30.000	30.650	29.700	30.650	27.225	367,002
2024-04-17	30.200	30.250	29.750	29.950	26.603	261,000
2024-04-16	30.600	30.650	29.600	29.800	26.470	327,000
2024-04-15	30.550	30.900	30.500	30.600	27.180	303,010
2024-04-12	30.000	30.800	29.950	30.450	27.047	460,010
2024-04-11	30.850	30.850	29.600	30.000	26.647	1,565,131
2024-04-10	31.400	31.800	31.250	31.250	27.757	668,701
2024-04-09	30.700	31.500	30.700	31.450	27.935	543,013
2024-04-08	30.800	31.300	30.650	30.900	27.447	505,000
2024-04-03	31.100	31.400	30.650	30.800	27.358	290,005
2024-04-02	30.850	31.300	30.600	30.850	27.402	677,268
2024-04-01	30.850	31.350	30.400	30.850	27.402	649,162
2024-03-29	31.350	31.350	30.550	30.600	27.180	266,000
2024-03-28	31.000	31.650	30.800	31.150	27.669	419,005
2024-03-27	30.550	30.900	30.350	30.900	27.447	119,500
2024-03-26	31.000	31.150	30.100	30.700	27.269	442,001
2024-03-25	31.050	31.750	30.850	30.850	27.402	434,468
2024-03-22	31.700	32.000	31.450	31.450	27.935	382,200
2024-03-21	31.950	32.250	31.700	31.900	28.335	425,387
2024-03-20	31.950	32.350	31.650	32.050	28.468	624,500
2024-03-19	31.550	31.850	31.300	31.800	28.246	702,257
2024-03-18	30.800	31.650	30.800	31.450	27.935	664,020
2024-03-15	31.450	31.600	30.950	31.100	27.624	322,095
2024-03-14	30.900	31.650	30.900	31.450	27.935	418,128
2024-03-13	30.500	31.050	30.300	30.850	27.402	474,200
2024-03-12	31.850	31.850	30.250	31.050	27.580	1,533,071
2024-03-11	30.700	30.700	29.100	30.050	26.692	2,232,135
2024-03-08	28.450	28.900	27.850	27.950	24.826	209,042
2024-03-07	28.150	28.950	28.150	28.500	25.315	183,070
2024-03-06	28.150	28.450	28.150	28.150	25.004	117,040
2024-03-05	28.250	28.750	28.100	28.300	25.137	151,200
2024-03-04	28.700	28.950	28.250	28.350	25.182	185,477
2024-03-01	28.950	29.050	28.750	28.900	25.670	46,410
2024-02-29	29.050	29.050	28.450	28.950	25.715	138,018
2024-02-27	29.300	29.300	28.550	28.850	25.626	52,010
2024-02-26	28.850	29.000	28.550	29.000	25.759	309,688
2024-02-23	29.050	29.350	28.900	28.900	25.670	48,010
2024-02-22	29.350	29.350	29.000	29.000	25.759	85,163
2024-02-21	29.200	29.250	29.050	29.050	25.803	44,093
2024-02-20	29.200	29.500	28.850	29.000	25.759	125,000
2024-02-19	29.150	29.400	29.050	29.150	25.892	196,400
2024-02-16	28.750	29.250	28.750	29.150	25.892	311,820
2024-02-15	27.500	29.100	27.400	28.700	25.492	589,041
2024-02-05	28.100	28.100	26.800	27.250	24.205	325,020
2024-02-02	28.500	28.650	27.850	27.850	24.737	151,010
2024-02-01	28.600	28.700	28.150	28.550	25.359	43,010
2024-01-31	28.400	28.600	28.200	28.400	25.226	87,000

← NewerPage 11 of 21 · 1,222 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.