Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.200	29.400	28.800	29.400	28.697	477,055
2025-10-23	29.900	30.200	28.750	29.000	28.306	669,201
2025-10-22	32.350	32.350	29.550	29.650	28.941	2,070,338
2025-10-21	31.500	33.150	30.250	32.450	31.674	1,927,181
2025-10-20	32.050	32.300	31.150	31.150	30.405	644,010
2025-10-17	31.850	32.350	31.550	32.000	31.234	785,025
2025-10-16	31.100	32.300	30.600	31.850	31.088	736,502
2025-10-15	32.400	32.400	30.500	31.050	30.307	648,580
2025-10-14	29.950	32.500	29.950	31.800	31.039	1,780,055
2025-10-13	27.000	29.850	27.000	29.650	28.941	468,170
2025-10-09	29.900	29.900	28.600	29.200	28.501	540,100
2025-10-08	30.250	30.600	30.000	30.350	29.624	413,411
2025-10-07	29.700	30.600	29.500	30.500	29.770	1,005,213
2025-10-03	28.500	29.700	28.300	29.700	28.990	560,004
2025-10-02	30.200	30.750	28.500	29.350	28.648	2,113,029
2025-10-01	25.700	28.250	25.700	28.250	27.574	1,749,595
2025-09-30	25.400	25.750	25.400	25.700	25.085	134,556
2025-09-29	25.300	25.300	25.300	25.300	24.695	0
2025-09-26	25.300	25.600	25.150	25.300	24.695	33,000
2025-09-25	25.150	25.500	25.150	25.400	24.792	66,017
2025-09-24	25.200	25.200	24.850	25.150	24.548	46,200
2025-09-23	24.800	25.150	24.800	24.950	24.353	136,179
2025-09-22	25.150	25.400	25.000	25.150	24.548	158,060
2025-09-19	25.450	25.650	25.250	25.250	24.646	47,053
2025-09-18	25.700	25.700	25.300	25.300	24.695	58,001
2025-09-17	25.200	25.500	25.200	25.300	24.695	52,070
2025-09-16	25.000	25.250	24.900	24.900	24.304	55,041
2025-09-15	25.250	25.400	25.100	25.200	24.597	46,012
2025-09-12	25.300	25.600	25.050	25.050	24.451	67,011
2025-09-11	25.300	25.300	24.800	25.300	24.695	121,497
2025-09-10	25.350	25.650	25.300	25.400	24.792	55,041
2025-09-09	25.900	26.000	25.500	25.650	25.036	61,107
2025-09-08	25.750	26.000	25.700	25.700	25.085	133,010
2025-09-05	25.700	25.800	25.500	25.550	24.939	59,000
2025-09-04	25.300	25.900	25.300	25.750	25.134	155,030
2025-09-03	24.750	25.350	24.700	25.250	24.646	152,008
2025-09-02	24.550	24.800	24.550	24.550	23.963	202,021
2025-09-01	25.150	25.200	24.550	24.650	24.060	54,484
2025-08-29	25.150	25.150	24.800	25.100	24.500	84,319
2025-08-28	25.150	25.250	24.950	25.100	24.500	70,585
2025-08-27	24.500	25.250	24.500	25.200	24.597	253,115
2025-08-26	24.500	24.600	24.400	24.500	23.914	57,103
2025-08-25	24.450	24.700	24.300	24.500	23.914	158,005
2025-08-22	24.450	24.650	24.400	24.400	23.816	42,060
2025-08-21	24.550	24.650	24.350	24.400	23.816	103,100
2025-08-20	24.700	24.900	24.300	24.400	23.816	177,105
2025-08-19	25.000	25.050	24.750	24.900	24.304	190,005
2025-08-18	25.150	25.300	25.000	25.050	24.451	72,572
2025-08-15	25.150	25.400	24.900	25.300	24.695	326,005
2025-08-14	25.250	25.400	25.100	25.400	24.792	152,005
2025-08-13	25.200	25.350	25.050	25.100	24.500	105,000
2025-08-12	25.200	25.500	24.900	25.050	24.451	629,272
2025-08-11	25.500	25.500	24.900	25.100	24.500	377,000
2025-08-08	25.850	25.950	25.100	25.750	25.134	268,010
2025-08-07	26.550	26.600	26.000	26.000	25.378	122,012
2025-08-06	26.900	26.900	26.450	26.650	26.012	67,000
2025-08-05	26.800	26.800	26.550	26.750	26.110	57,007
2025-08-04	26.800	27.050	26.400	26.850	26.208	105,000
2025-08-01	27.200	27.200	27.200	27.200	26.549	0
2025-07-31	27.050	27.200	27.000	27.200	26.549	61,000

← NewerPage 5 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.