Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.800	24.800	24.300	24.500	21.762	71,266
2023-08-08	24.350	24.700	24.200	24.400	21.673	44,035
2023-08-07	24.800	24.800	24.400	24.400	21.673	84,027
2023-08-04	24.750	24.750	24.450	24.500	21.762	45,010
2023-08-02	24.650	24.700	24.150	24.450	21.717	91,116
2023-08-01	24.700	24.750	24.500	24.700	21.940	39,015
2023-07-31	24.850	24.850	24.550	24.800	22.028	34,199
2023-07-28	24.650	25.000	24.500	24.900	22.117	138,063
2023-07-27	24.400	24.500	24.250	24.450	21.717	113,079
2023-07-26	23.550	24.400	23.550	24.100	21.407	161,051
2023-07-25	23.800	23.800	23.500	23.600	20.962	72,998
2023-07-24	23.800	23.800	23.450	23.750	21.096	57,025
2023-07-21	23.900	23.900	23.650	23.700	21.051	43,629
2023-07-20	23.600	24.000	23.600	23.900	21.229	136,000
2023-07-19	24.400	24.700	24.250	24.600	20.962	228,045
2023-07-18	24.650	24.650	24.250	24.550	20.920	60,000
2023-07-17	24.600	24.750	24.350	24.450	20.835	96,005
2023-07-14	24.700	24.900	24.600	24.650	21.005	59,000
2023-07-13	24.800	24.850	24.550	24.700	21.048	31,005
2023-07-12	24.600	24.750	24.450	24.600	20.962	40,000
2023-07-11	24.700	24.850	24.400	24.500	20.877	100,050
2023-07-10	24.550	24.800	24.250	24.500	20.877	64,000
2023-07-07	24.650	24.950	24.100	24.550	20.920	303,000
2023-07-06	24.900	25.000	24.600	25.000	21.303	154,300
2023-07-05	24.900	25.050	24.650	24.800	21.133	60,050
2023-07-04	24.750	25.000	24.700	24.900	21.218	82,238
2023-07-03	24.750	24.950	24.600	24.900	21.218	44,021
2023-06-30	24.650	24.800	24.500	24.800	21.133	54,000
2023-06-29	24.850	24.900	24.600	24.750	21.090	31,002
2023-06-28	24.650	24.900	24.500	24.750	21.090	160,199
2023-06-27	24.950	25.000	24.600	24.650	21.005	63,005
2023-06-26	25.050	25.100	24.700	24.950	21.261	62,000
2023-06-21	24.550	25.000	24.550	25.000	21.303	118,000
2023-06-20	25.000	25.000	24.450	24.600	20.962	108,014
2023-06-19	24.950	25.200	24.800	24.850	21.176	192,263
2023-06-16	25.100	25.350	24.850	24.900	21.218	266,006
2023-06-15	24.250	25.000	24.000	24.900	21.218	496,168
2023-06-14	23.850	24.300	23.800	24.200	20.622	340,060
2023-06-13	24.000	24.100	23.850	23.850	20.323	101,050
2023-06-12	23.700	24.150	23.700	23.700	20.196	90,151
2023-06-09	24.200	24.450	24.100	24.250	20.664	150,210
2023-06-08	24.200	24.400	24.050	24.200	20.622	82,062
2023-06-07	24.100	24.250	24.100	24.200	20.622	148,050
2023-06-06	23.950	23.950	23.700	23.900	20.366	76,000
2023-06-05	23.550	23.900	23.550	23.750	20.238	51,001
2023-06-02	23.550	23.700	23.500	23.550	20.068	174,005
2023-06-01	23.600	23.700	23.400	23.550	20.068	171,030
2023-05-31	23.750	23.750	23.100	23.600	20.110	244,000
2023-05-30	23.550	23.900	23.500	23.600	20.110	59,060
2023-05-29	23.850	23.850	23.550	23.800	20.281	54,000
2023-05-26	23.950	23.950	23.450	23.850	20.323	140,000
2023-05-25	24.300	24.300	23.800	23.950	20.409	57,059
2023-05-24	23.500	24.400	23.450	24.100	20.536	450,009
2023-05-23	24.100	24.100	23.550	23.750	20.238	90,000
2023-05-22	23.750	23.800	23.600	23.700	20.196	18,050
2023-05-19	23.850	23.850	23.500	23.600	20.110	176,020
2023-05-18	24.200	24.200	23.700	23.850	20.323	137,000
2023-05-17	24.000	24.300	23.750	23.950	20.409	353,100
2023-05-16	24.100	24.150	23.700	23.900	20.366	174,105
2023-05-15	23.850	24.200	23.400	23.850	20.323	359,005

← NewerPage 14 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.