Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	21.300	22.000	21.300	21.900	18.662	265,555
2023-02-08	21.150	21.350	21.150	21.300	18.150	252,020
2023-02-07	21.150	21.200	20.900	21.150	18.023	131,000
2023-02-06	20.850	21.050	20.750	20.950	17.852	63,080
2023-02-03	20.900	20.950	20.600	20.900	17.810	215,000
2023-02-02	20.950	20.950	20.800	20.950	17.852	72,000
2023-02-01	21.100	21.150	20.900	21.050	17.937	44,134
2023-01-31	21.400	21.400	21.000	21.100	17.980	72,100
2023-01-30	21.450	21.450	21.150	21.200	18.065	171,073
2023-01-17	21.300	21.400	20.300	21.350	18.193	979,231
2023-01-16	21.300	21.400	21.150	21.200	18.065	62,052
2023-01-13	21.400	21.400	21.150	21.300	18.150	96,130
2023-01-12	21.450	21.450	21.100	21.200	18.065	28,200
2023-01-11	21.050	21.500	21.050	21.200	18.065	151,196
2023-01-10	21.200	21.250	21.100	21.100	17.980	35,060
2023-01-09	21.100	21.300	21.100	21.300	18.150	89,350
2023-01-06	21.300	21.300	21.050	21.200	18.065	53,054
2023-01-05	21.150	21.300	21.100	21.200	18.065	107,050
2023-01-04	21.000	21.350	20.950	21.250	18.108	188,075
2023-01-03	21.150	21.250	20.600	21.200	18.065	114,361
2022-12-30	20.900	21.000	20.750	20.900	17.810	31,133
2022-12-29	20.950	20.950	20.600	20.900	17.810	36,053
2022-12-28	21.100	21.100	20.800	20.950	17.852	26,000
2022-12-27	20.900	20.900	20.800	20.800	17.724	57,000
2022-12-26	20.950	21.000	20.550	20.750	17.682	12,000
2022-12-23	20.650	20.650	20.400	20.550	17.511	40,000
2022-12-22	20.800	20.800	20.550	20.600	17.554	69,134
2022-12-21	20.900	20.900	20.400	20.500	17.469	108,000
2022-12-20	21.400	21.400	20.700	21.050	17.937	113,000
2022-12-19	21.400	21.600	21.150	21.400	18.236	75,056
2022-12-16	21.350	21.650	21.350	21.400	18.236	105,078
2022-12-15	21.300	21.700	21.300	21.650	18.449	214,500
2022-12-14	21.100	21.450	21.050	21.300	18.150	129,407
2022-12-13	21.300	21.300	21.000	21.100	17.980	150,050
2022-12-12	21.100	21.500	20.850	21.050	17.937	89,140
2022-12-09	20.700	21.400	20.700	21.100	17.980	179,155
2022-12-08	20.600	20.700	20.450	20.700	17.639	75,265
2022-12-07	20.400	20.650	20.250	20.650	17.597	100,006
2022-12-06	20.600	20.650	20.300	20.500	17.469	101,050
2022-12-05	20.800	21.000	20.600	20.700	17.639	133,000
2022-12-02	20.500	21.000	20.450	20.800	17.724	282,020
2022-12-01	20.450	20.700	20.150	20.500	17.469	412,354
2022-11-30	19.950	20.200	19.950	20.150	17.170	414,000
2022-11-29	19.850	20.050	19.850	19.950	17.000	100,000
2022-11-28	19.650	19.900	19.500	19.900	16.957	93,200
2022-11-25	19.650	19.650	19.500	19.600	16.702	84,020
2022-11-24	19.750	19.800	19.600	19.600	16.702	57,906
2022-11-23	19.800	19.800	19.700	19.700	16.787	57,050
2022-11-22	20.000	20.000	19.650	19.950	17.000	85,050
2022-11-21	19.750	19.950	19.700	19.950	17.000	56,000
2022-11-18	20.000	20.000	19.750	19.750	16.830	25,000
2022-11-17	19.650	19.950	19.650	19.850	16.915	122,050
2022-11-16	19.800	19.800	19.500	19.500	16.617	140,030
2022-11-15	19.750	19.800	19.450	19.800	16.872	102,001
2022-11-14	19.850	19.850	19.600	19.650	16.744	185,399
2022-11-11	19.600	20.000	19.600	19.600	16.702	256,000
2022-11-10	18.950	19.550	18.900	19.450	16.574	370,680
2022-11-09	18.900	19.200	18.850	19.050	16.233	225,017
2022-11-08	18.650	18.700	18.550	18.650	15.892	52,000
2022-11-07	18.400	18.700	18.400	18.650	15.892	453,000

← NewerPage 16 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.