Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.350	27.100	24.350	27.100	26.452	2,773,281
2026-01-20	24.300	24.800	24.100	24.650	24.060	231,010
2026-01-19	23.950	24.200	23.850	24.200	23.621	106,895
2026-01-16	24.500	24.500	23.850	24.100	23.523	144,005
2026-01-15	23.950	24.300	23.800	24.300	23.719	124,157
2026-01-14	23.550	24.050	23.450	23.950	23.377	64,005
2026-01-13	23.650	23.900	23.450	23.550	22.987	107,005
2026-01-12	24.150	24.150	23.650	23.900	23.328	176,021
2026-01-09	24.100	24.300	23.850	24.150	23.572	134,279
2026-01-08	23.850	24.150	23.850	24.150	23.572	52,010
2026-01-07	23.950	24.100	23.850	24.050	23.475	57,134
2026-01-06	23.900	24.150	23.650	24.000	23.426	86,225
2026-01-05	24.300	24.350	23.750	23.900	23.328	158,000
2026-01-02	24.550	24.750	24.250	24.350	23.768	78,013
2025-12-31	24.750	24.800	24.650	24.800	24.207	33,000
2025-12-30	24.850	25.000	24.700	24.800	24.207	26,005
2025-12-29	24.550	24.800	24.500	24.800	24.207	35,010
2025-12-26	24.850	25.000	24.700	24.850	24.256	15,248
2025-12-24	24.950	25.000	24.650	24.850	24.256	28,010
2025-12-23	25.100	25.200	24.550	24.700	24.109	45,033
2025-12-22	24.650	25.000	24.550	25.000	24.402	57,016
2025-12-19	24.650	24.750	24.600	24.650	24.060	39,066
2025-12-18	24.600	24.800	24.250	24.450	23.865	70,848
2025-12-17	24.650	25.150	24.500	24.800	24.207	36,736
2025-12-16	25.000	25.550	24.600	24.700	24.109	188,035
2025-12-15	24.100	25.450	24.050	25.250	24.646	185,038
2025-12-12	24.200	24.500	24.200	24.400	23.816	46,040
2025-12-11	23.900	24.550	23.900	24.200	23.621	57,001
2025-12-10	24.000	24.000	23.550	23.950	23.377	113,215
2025-12-09	24.650	24.650	23.900	24.000	23.426	110,012
2025-12-08	24.450	24.500	24.300	24.400	23.816	28,124
2025-12-05	24.650	24.950	24.500	24.500	23.914	39,028
2025-12-04	25.000	25.000	24.600	24.900	24.304	51,000
2025-12-03	24.900	25.100	24.550	24.850	24.256	90,037
2025-12-02	24.700	24.850	24.550	24.850	24.256	108,200
2025-12-01	24.750	24.800	24.300	24.550	23.963	70,275
2025-11-28	24.600	24.700	24.250	24.400	23.816	78,010
2025-11-27	24.700	24.700	24.250	24.500	23.914	62,062
2025-11-26	24.250	24.500	24.250	24.500	23.914	84,134
2025-11-25	24.300	24.350	23.300	24.250	23.670	75,000
2025-11-24	24.300	24.500	24.150	24.200	23.621	83,193
2025-11-21	24.750	24.750	24.100	24.100	23.523	126,010
2025-11-20	24.850	24.950	24.500	24.800	24.207	57,085
2025-11-19	24.150	24.650	24.150	24.650	24.060	42,054
2025-11-18	24.950	24.950	24.250	24.250	23.670	187,010
2025-11-17	25.700	25.700	24.600	24.950	24.353	233,100
2025-11-14	25.650	25.800	25.150	25.400	24.792	104,086
2025-11-13	25.650	25.650	25.250	25.650	25.036	106,000
2025-11-12	25.600	25.950	25.450	25.550	24.939	86,002
2025-11-11	25.350	25.800	25.000	25.300	24.695	242,761
2025-11-10	27.000	27.000	25.250	25.500	24.890	451,192
2025-11-07	27.000	27.150	26.650	27.150	26.501	65,000
2025-11-06	26.850	27.300	26.650	27.150	26.501	106,000
2025-11-05	26.600	27.200	26.500	26.850	26.208	155,058
2025-11-04	27.350	27.500	26.500	26.950	26.305	246,600
2025-11-03	27.500	27.550	27.000	27.350	26.696	197,005
2025-10-31	27.450	27.750	27.000	27.200	26.549	260,889
2025-10-30	28.000	28.000	27.400	27.450	26.793	235,122
2025-10-29	28.450	28.900	27.200	27.800	27.135	492,000
2025-10-28	29.550	29.550	28.350	28.800	28.111	309,060

← NewerPage 4 of 21 · 1,216 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.