Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	23.450	23.600	23.000	23.550	20.068	146,000
2023-05-11	24.100	24.150	22.800	23.350	19.897	545,025
2023-05-10	24.400	24.500	24.050	24.300	20.707	411,000
2023-05-09	23.350	24.000	23.350	23.900	20.366	620,100
2023-05-08	23.450	23.450	22.950	22.950	19.556	126,010
2023-05-05	23.600	23.650	23.200	23.200	19.769	168,300
2023-05-04	22.550	24.000	22.500	23.450	19.983	571,250
2023-05-03	22.800	22.800	22.350	22.500	19.173	39,000
2023-05-02	22.850	22.900	22.400	22.800	19.429	55,000
2023-04-28	22.600	22.800	22.550	22.750	19.386	68,158
2023-04-27	22.600	22.600	22.300	22.400	19.088	91,019
2023-04-26	22.450	22.550	22.200	22.550	19.216	109,050
2023-04-25	22.850	23.100	22.450	22.450	19.130	125,010
2023-04-24	22.600	23.200	22.600	22.850	19.471	120,040
2023-04-21	22.700	22.900	22.400	22.600	19.258	116,060
2023-04-20	23.000	23.000	22.450	22.700	19.343	163,020
2023-04-19	22.900	23.000	22.650	22.850	19.471	140,005
2023-04-18	22.700	22.950	22.550	22.900	19.514	90,300
2023-04-17	22.800	22.800	22.400	22.700	19.343	235,001
2023-04-14	22.650	22.900	22.600	22.800	19.429	167,000
2023-04-13	23.150	23.150	22.400	22.650	19.301	521,042
2023-04-12	23.450	23.450	22.950	23.150	19.727	317,010
2023-04-11	23.450	23.650	23.050	23.400	19.940	443,150
2023-04-10	23.750	24.300	23.550	23.950	20.409	294,540
2023-04-07	23.850	23.950	23.550	23.700	20.196	220,010
2023-04-06	24.600	24.600	23.750	23.950	20.409	176,084
2023-03-31	24.350	24.400	23.800	24.400	20.792	276,000
2023-03-30	24.800	24.800	24.150	24.150	20.579	230,035
2023-03-29	24.100	24.800	24.100	24.700	21.048	396,125
2023-03-28	23.650	24.100	23.650	24.000	20.451	515,000
2023-03-27	23.700	24.350	23.550	23.750	20.238	416,009
2023-03-24	23.600	23.700	23.000	23.700	20.196	387,059
2023-03-23	24.200	24.200	23.550	23.600	20.110	146,040
2023-03-22	24.700	24.700	23.650	23.950	20.409	663,060
2023-03-21	24.100	24.750	24.100	24.600	20.962	266,055
2023-03-20	23.700	24.250	23.550	24.100	20.536	112,000
2023-03-17	23.150	23.800	23.150	23.650	20.153	168,682
2023-03-16	23.700	23.700	22.950	23.100	19.684	344,067
2023-03-15	24.200	24.200	23.700	23.950	20.409	278,038
2023-03-14	24.300	24.300	23.800	24.000	20.451	257,236
2023-03-13	25.100	25.200	23.400	24.000	20.451	1,028,149
2023-03-10	26.300	26.300	25.400	25.750	21.942	620,055
2023-03-09	26.500	26.750	26.000	26.300	22.411	415,329
2023-03-08	26.800	26.800	26.500	26.500	22.582	228,060
2023-03-07	26.600	27.100	26.600	26.800	22.837	260,010
2023-03-06	27.500	27.500	26.200	26.700	22.752	612,220
2023-03-03	27.550	27.650	27.150	27.300	23.263	407,100
2023-03-02	27.000	27.450	27.000	27.450	23.391	570,452
2023-03-01	26.650	27.300	26.550	26.950	22.965	1,346,109
2023-02-24	25.750	26.900	25.700	26.250	22.368	1,389,028
2023-02-23	25.950	26.200	25.750	25.850	22.028	1,013,240
2023-02-22	25.000	25.850	24.800	25.800	21.985	1,396,100
2023-02-21	25.150	25.450	24.600	24.750	21.090	805,120
2023-02-20	24.550	25.250	24.550	25.100	21.389	1,681,973
2023-02-17	23.700	24.400	23.700	24.350	20.749	1,031,355
2023-02-16	23.700	23.750	23.450	23.700	20.196	430,040
2023-02-15	23.450	23.750	23.150	23.400	19.940	652,025
2023-02-14	23.800	24.000	23.300	23.450	19.983	974,000
2023-02-13	22.800	23.600	22.800	23.450	19.983	1,483,511
2023-02-10	22.450	23.000	22.350	22.700	19.343	1,468,999

← NewerPage 15 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.