Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	28.000	28.500	27.950	28.400	25.226	119,244
2024-01-29	28.400	28.400	27.800	28.000	24.871	296,010
2024-01-26	28.200	28.450	28.150	28.300	25.137	162,335
2024-01-25	28.600	28.600	28.250	28.350	25.182	60,125
2024-01-24	28.950	28.950	28.250	28.250	25.093	220,030
2024-01-23	29.000	29.350	28.650	28.900	25.670	55,000
2024-01-22	28.750	29.000	28.250	28.850	25.626	281,080
2024-01-19	28.550	28.850	28.450	28.700	25.492	104,261
2024-01-18	29.100	29.300	28.700	28.700	25.492	116,010
2024-01-17	29.000	29.400	29.000	29.000	25.759	588,856
2024-01-16	29.100	29.350	28.800	29.250	25.981	386,000
2024-01-15	28.800	29.150	28.650	29.000	25.759	189,000
2024-01-12	28.800	28.900	28.300	28.600	25.404	133,080
2024-01-11	28.550	28.900	28.500	28.700	25.492	123,100
2024-01-10	28.800	28.800	28.200	28.500	25.315	182,773
2024-01-09	29.700	29.700	28.650	28.750	25.537	138,222
2024-01-08	28.700	29.700	28.700	29.500	26.203	142,367
2024-01-05	28.800	28.900	28.500	28.700	25.492	511,065
2024-01-04	29.000	29.000	28.750	28.800	25.581	38,300
2024-01-03	29.100	29.100	28.700	28.800	25.581	68,000
2024-01-02	29.250	29.300	28.850	29.100	25.848	89,000
2023-12-29	29.300	29.300	28.850	29.250	25.981	76,000
2023-12-28	29.200	29.350	28.950	29.300	26.025	57,010
2023-12-27	29.150	29.250	29.100	29.250	25.981	66,000
2023-12-26	28.700	29.150	28.700	29.150	25.892	414,005
2023-12-25	28.850	28.900	28.700	28.700	25.492	41,620
2023-12-22	28.800	28.900	28.600	28.900	25.670	109,100
2023-12-21	28.800	28.900	28.500	28.800	25.581	603,060
2023-12-20	29.450	29.450	28.950	28.950	25.715	57,308
2023-12-19	29.050	29.450	28.750	29.300	26.025	332,007
2023-12-18	29.250	29.500	29.100	29.350	26.070	138,051
2023-12-15	29.600	29.600	28.900	29.250	25.981	149,000
2023-12-14	29.600	29.650	29.250	29.300	26.025	119,000
2023-12-13	29.400	29.400	29.100	29.300	26.025	133,500
2023-12-12	30.050	30.100	28.650	29.300	26.025	484,090
2023-12-11	29.750	30.250	29.600	29.850	26.514	191,000
2023-12-08	29.750	29.900	29.600	29.750	26.425	77,397
2023-12-07	29.600	29.650	29.150	29.600	26.292	175,000
2023-12-06	30.050	30.050	29.100	29.400	26.114	401,185
2023-12-05	29.550	30.000	29.450	29.700	26.381	162,135
2023-12-04	30.300	30.350	29.650	29.650	26.336	196,063
2023-12-01	30.150	30.350	29.950	29.950	26.603	294,110
2023-11-30	29.700	30.200	29.700	30.050	26.692	419,310
2023-11-29	29.500	30.050	29.350	29.750	26.425	294,050
2023-11-28	28.850	29.500	28.850	29.500	26.203	210,010
2023-11-27	28.950	29.050	28.600	28.900	25.670	264,152
2023-11-24	29.350	29.500	28.900	28.950	25.715	230,149
2023-11-23	29.350	29.800	29.300	29.400	26.114	65,193
2023-11-22	29.700	30.150	29.300	29.350	26.070	607,098
2023-11-21	29.850	30.250	29.650	29.700	26.381	276,088
2023-11-20	29.200	29.950	29.200	29.900	26.558	350,207
2023-11-17	29.300	29.900	29.050	29.100	25.848	449,012
2023-11-16	29.200	29.500	28.750	29.250	25.981	341,000
2023-11-15	29.100	29.800	28.650	29.150	25.892	896,107
2023-11-14	28.600	29.000	28.200	28.800	25.581	429,520
2023-11-13	29.850	29.850	28.300	28.600	25.404	1,126,210
2023-11-10	31.800	31.850	30.400	30.600	27.180	632,483
2023-11-09	32.100	32.700	31.700	31.700	28.157	566,511
2023-11-08	31.900	31.900	31.200	31.750	28.202	649,010
2023-11-07	31.800	32.200	31.000	31.550	28.024	561,010

← NewerPage 12 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.