Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.150	20.300	19.950	20.300	20.300	56,000
2026-07-23	20.150	20.150	20.000	20.150	20.150	58,000
2026-07-22	20.500	20.500	20.050	20.150	20.150	60,000
2026-07-21	20.200	20.400	20.200	20.400	20.400	45,221
2026-07-20	20.150	20.300	20.050	20.250	20.250	45,254
2026-07-17	20.150	20.150	19.900	20.000	20.000	57,100
2026-07-16	20.300	20.700	20.050	20.200	20.200	50,200
2026-07-15	20.250	20.400	20.200	20.400	20.400	39,605
2026-07-14	20.350	20.350	19.850	20.200	20.200	97,100
2026-07-13	20.200	20.550	20.100	20.150	20.150	51,010
2026-07-10	20.200	20.200	20.200	20.200	20.200	0
2026-07-09	20.400	20.400	20.100	20.200	20.200	59,578
2026-07-08	20.600	20.600	20.250	20.300	20.300	35,110
2026-07-07	20.800	20.800	20.350	20.600	20.600	44,000
2026-07-06	20.950	21.200	20.550	20.800	20.800	154,113
2026-07-03	20.400	20.900	20.400	20.800	20.800	174,000
2026-07-02	20.400	20.450	19.750	20.450	20.450	98,195
2026-07-01	19.800	20.650	19.800	20.250	20.250	132,000
2026-06-30	19.950	20.150	19.700	19.700	19.700	141,000
2026-06-29	19.900	20.000	19.750	19.750	19.750	91,451
2026-06-26	19.900	20.000	19.800	19.850	19.850	123,326
2026-06-25	19.850	20.000	19.850	19.900	19.900	92,052
2026-06-24	20.000	20.100	19.800	19.800	19.800	154,324
2026-06-23	19.800	20.000	19.800	19.850	19.850	173,771
2026-06-22	20.200	20.400	19.850	19.850	19.850	229,079
2026-06-18	20.550	20.650	20.200	20.200	20.200	98,200
2026-06-17	20.550	20.550	20.400	20.550	20.550	31,000
2026-06-16	20.400	20.650	20.300	20.400	20.400	52,771
2026-06-15	20.350	20.400	20.300	20.400	20.400	48,371
2026-06-12	20.500	20.500	20.300	20.500	20.500	34,000
2026-06-11	20.500	20.500	20.100	20.400	20.400	59,311
2026-06-10	20.550	21.000	20.350	20.500	20.500	155,030
2026-06-09	20.650	20.900	20.350	20.900	20.400	192,040
2026-06-08	21.000	21.000	20.600	21.000	20.498	81,544
2026-06-05	21.500	21.500	21.200	21.300	20.790	84,217
2026-06-04	21.700	21.750	21.500	21.600	21.083	80,248
2026-06-03	21.250	21.850	21.100	21.700	21.181	185,088
2026-06-02	21.400	21.400	20.750	21.100	20.595	165,193
2026-06-01	21.000	21.200	20.700	21.200	20.693	101,025
2026-05-29	19.950	21.100	19.950	21.100	20.595	194,328
2026-05-28	20.200	20.200	19.950	20.100	19.619	126,150
2026-05-27	20.300	20.300	19.950	20.050	19.570	223,211
2026-05-26	20.200	20.300	20.100	20.150	19.668	71,100
2026-05-25	20.400	20.400	20.150	20.200	19.717	121,132
2026-05-22	20.450	20.600	20.350	20.450	19.961	63,251
2026-05-21	20.450	20.550	20.400	20.400	19.912	38,000
2026-05-20	20.500	20.550	20.350	20.400	19.912	59,209
2026-05-19	20.850	20.950	20.400	20.600	20.107	197,161
2026-05-18	20.150	21.100	20.100	21.050	20.546	220,010
2026-05-15	20.300	20.300	20.100	20.200	19.717	91,170
2026-05-14	20.500	20.600	20.250	20.250	19.766	74,365
2026-05-13	20.600	20.700	20.300	20.500	20.010	129,054
2026-05-12	20.800	20.800	20.500	20.650	20.156	73,050
2026-05-11	21.000	21.000	20.550	20.800	20.302	85,300
2026-05-08	20.800	20.800	20.500	20.650	20.156	71,927
2026-05-07	20.700	20.700	20.500	20.700	20.205	114,005
2026-05-06	20.700	20.800	20.600	20.700	20.205	152,409
2026-05-05	20.800	20.800	20.650	20.800	20.302	80,015
2026-05-04	21.350	21.350	20.700	20.900	20.400	259,005
2026-04-30	21.600	21.600	21.000	21.250	20.742	298,331

← NewerPage 2 of 5 · 244 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.