Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	31.200	32.150	31.200	31.850	28.290	732,289
2023-11-03	30.800	31.500	30.800	30.950	27.491	599,303
2023-11-02	30.800	31.250	30.550	30.800	27.358	578,157
2023-11-01	31.000	31.250	30.200	30.800	27.358	570,070
2023-10-31	30.700	31.400	30.400	31.000	27.535	874,043
2023-10-30	31.650	31.800	30.400	30.650	27.225	1,134,209
2023-10-27	29.900	31.900	29.800	31.600	28.068	2,075,245
2023-10-26	29.700	29.950	29.450	29.850	26.514	1,067,210
2023-10-25	29.250	29.600	29.000	29.600	26.292	889,055
2023-10-24	29.000	29.200	28.800	28.900	25.670	422,033
2023-10-23	28.950	29.550	28.500	28.800	25.581	474,000
2023-10-20	29.250	29.250	28.250	28.800	25.581	322,190
2023-10-19	29.500	29.800	28.000	29.300	26.025	1,228,011
2023-10-18	27.650	29.500	27.650	29.500	26.203	1,979,770
2023-10-17	28.000	28.000	27.550	27.600	24.515	313,160
2023-10-16	27.500	27.750	27.000	27.600	24.515	307,297
2023-10-13	26.350	27.350	26.350	27.300	24.249	527,024
2023-10-12	27.050	27.050	26.250	26.350	23.405	337,030
2023-10-11	27.250	27.250	26.500	27.050	24.027	209,495
2023-10-06	26.900	27.600	26.750	27.400	24.338	297,000
2023-10-05	26.350	27.000	26.350	26.900	23.894	253,200
2023-10-04	27.000	27.400	26.250	26.300	23.361	293,349
2023-10-03	27.350	27.450	26.700	27.000	23.982	173,130
2023-10-02	26.300	27.100	26.200	26.900	23.894	409,000
2023-09-28	26.500	26.500	26.200	26.400	23.450	121,068
2023-09-27	27.050	27.250	26.200	26.400	23.450	437,277
2023-09-26	27.950	28.000	27.000	27.050	24.027	189,200
2023-09-25	27.900	28.100	27.750	27.850	24.737	453,144
2023-09-22	27.700	28.000	27.450	27.600	24.515	371,000
2023-09-21	27.350	27.600	27.100	27.500	24.427	227,320
2023-09-20	27.200	27.550	26.950	27.350	24.293	403,119
2023-09-19	26.950	27.150	26.700	27.000	23.982	240,050
2023-09-18	26.000	27.300	26.000	26.750	23.760	269,044
2023-09-15	26.400	26.400	26.150	26.300	23.361	71,034
2023-09-14	26.300	26.300	26.100	26.100	23.183	67,320
2023-09-13	26.300	26.500	25.800	26.250	23.316	328,050
2023-09-12	27.750	27.750	26.000	26.300	23.361	682,150
2023-09-11	25.600	26.400	25.600	26.200	23.272	542,020
2023-09-08	25.450	25.500	25.050	25.450	22.606	399,150
2023-09-07	25.450	25.450	24.850	25.100	22.295	200,441
2023-09-06	25.350	25.650	25.300	25.400	22.561	105,050
2023-09-05	25.850	25.950	25.400	25.600	22.739	237,513
2023-09-04	25.900	25.900	25.650	25.750	22.872	134,050
2023-09-01	26.050	26.050	25.550	25.650	22.783	163,065
2023-08-31	26.100	26.100	25.550	25.800	22.917	214,012
2023-08-30	25.250	25.950	25.250	25.850	22.961	489,552
2023-08-29	24.350	25.600	24.350	25.250	22.428	567,530
2023-08-28	24.250	24.300	24.100	24.200	21.495	226,661
2023-08-25	24.150	24.150	23.950	24.100	21.407	39,019
2023-08-24	24.300	24.300	23.750	24.100	21.407	192,000
2023-08-23	24.050	24.100	23.850	24.000	21.318	224,522
2023-08-22	24.000	24.100	23.900	24.000	21.318	60,201
2023-08-21	24.250	24.250	23.800	23.900	21.229	129,000
2023-08-18	24.300	24.300	23.850	24.250	21.540	119,089
2023-08-17	24.350	24.350	23.800	24.250	21.540	50,000
2023-08-16	24.750	24.750	23.900	24.250	21.540	47,000
2023-08-15	24.100	24.400	23.850	24.400	21.673	96,000
2023-08-14	24.450	24.450	23.950	24.250	21.540	118,000
2023-08-11	24.550	24.600	24.300	24.350	21.629	90,078
2023-08-10	24.500	24.800	24.250	24.550	21.806	113,001

← NewerPage 13 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.