Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.050	22.050	21.500	21.600	21.083	269,000
2026-04-28	22.150	22.300	22.050	22.050	21.523	102,000
2026-04-27	22.400	22.400	22.150	22.200	21.669	106,330
2026-04-24	22.600	22.700	22.450	22.650	22.108	100,171
2026-04-23	23.000	23.000	22.750	22.800	22.255	174,342
2026-04-22	23.250	23.250	23.000	23.000	22.450	99,099
2026-04-21	23.150	23.350	23.050	23.250	22.694	292,000
2026-04-20	23.200	23.300	23.100	23.300	22.743	74,010
2026-04-17	23.500	23.500	23.200	23.200	22.645	115,202
2026-04-16	23.500	23.700	23.350	23.450	22.889	154,724
2026-04-15	23.550	23.800	23.450	23.600	23.035	62,342
2026-04-14	23.450	23.650	23.400	23.450	22.889	46,079
2026-04-13	23.400	23.750	23.200	23.400	22.840	77,300
2026-04-10	24.000	24.300	23.800	23.800	23.231	48,021
2026-04-09	23.800	24.250	23.750	24.000	23.426	141,010
2026-04-08	24.300	24.300	23.800	23.850	23.279	65,176
2026-04-07	23.700	24.300	23.350	24.300	23.719	71,010
2026-04-02	24.700	24.700	23.850	23.850	23.279	147,020
2026-04-01	23.650	24.750	23.600	24.300	23.719	326,761
2026-03-31	23.350	23.800	23.150	23.800	23.231	93,010
2026-03-30	23.400	23.700	23.300	23.450	22.889	38,035
2026-03-27	23.400	23.900	23.350	23.900	23.328	29,005
2026-03-26	23.850	23.900	23.500	23.850	23.279	122,000
2026-03-25	23.800	23.800	23.500	23.700	23.133	27,010
2026-03-24	23.500	23.600	23.300	23.600	23.035	52,005
2026-03-23	23.950	23.950	23.200	23.500	22.938	112,030
2026-03-20	23.800	24.000	23.500	23.950	23.377	69,010
2026-03-19	24.100	24.100	23.500	23.500	22.938	51,533
2026-03-18	24.050	24.100	23.750	24.100	23.523	184,370
2026-03-17	24.500	24.500	23.850	24.200	23.621	108,603
2026-03-16	24.350	24.650	23.400	24.650	24.060	250,010
2026-03-13	24.050	24.400	23.700	24.400	23.816	59,257
2026-03-12	23.800	24.500	23.800	24.400	23.816	135,040
2026-03-11	23.500	24.200	23.500	24.100	23.523	174,010
2026-03-10	23.600	23.600	23.200	23.200	22.645	151,046
2026-03-09	23.500	23.950	23.300	23.600	23.035	106,101
2026-03-06	24.350	24.800	24.250	24.800	24.207	68,055
2026-03-05	24.400	24.900	24.350	24.900	24.304	67,000
2026-03-04	24.800	24.800	23.800	24.400	23.816	150,000
2026-03-03	25.100	25.100	24.150	24.600	24.012	169,090
2026-03-02	25.300	25.350	24.950	25.050	24.451	85,055
2026-02-26	25.100	25.500	24.850	25.200	24.597	82,355
2026-02-25	25.650	25.800	25.000	25.300	24.695	182,795
2026-02-24	25.900	25.900	25.250	25.650	25.036	140,159
2026-02-23	25.400	25.950	25.250	25.950	25.329	188,626
2026-02-11	25.150	25.700	25.150	25.400	24.792	173,214
2026-02-10	24.750	26.000	24.500	24.850	24.256	361,020
2026-02-09	24.750	25.250	24.550	24.850	24.256	59,005
2026-02-06	24.800	24.800	24.400	24.750	24.158	91,276
2026-02-05	25.000	25.250	24.900	25.000	24.402	58,169
2026-02-04	24.900	25.250	24.900	25.050	24.451	75,010
2026-02-03	25.250	25.700	24.850	25.100	24.500	146,010
2026-02-02	25.300	25.650	25.050	25.050	24.451	114,000
2026-01-30	26.600	26.600	25.500	25.850	25.232	142,001
2026-01-29	26.500	26.750	25.300	26.450	25.817	360,000
2026-01-28	26.850	27.100	26.500	26.500	25.866	270,000
2026-01-27	26.400	27.450	26.300	26.750	26.110	669,000
2026-01-26	27.000	27.200	26.350	26.550	25.915	268,100
2026-01-23	26.000	26.950	25.550	26.650	26.012	753,100
2026-01-22	26.450	26.900	25.200	26.550	25.915	1,328,330

← NewerPage 3 of 21 · 1,221 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.