Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	27.050	27.350	27.050	27.300	26.647	90,100
2025-07-29	27.350	27.400	27.000	27.250	26.598	65,065
2025-07-28	27.300	27.450	27.300	27.400	26.745	70,005
2025-07-25	27.400	27.500	27.250	27.300	26.647	48,182
2025-07-24	27.500	27.500	27.200	27.500	26.842	47,017
2025-07-23	27.350	27.600	27.350	27.500	26.842	145,100
2025-07-22	27.400	27.450	27.200	27.400	26.745	103,000
2025-07-21	27.450	27.450	27.300	27.400	26.745	53,000
2025-07-18	27.400	27.450	27.250	27.450	26.793	68,030
2025-07-17	27.000	27.350	27.000	27.250	26.598	166,000
2025-07-16	26.900	27.100	26.650	26.700	26.061	136,125
2025-07-15	27.150	27.150	26.800	27.050	26.403	63,035
2025-07-14	27.400	27.400	26.850	27.150	26.501	96,065
2025-07-11	27.300	27.600	26.950	27.400	26.745	226,388
2025-07-10	26.800	27.000	26.750	26.900	26.257	54,215
2025-07-09	26.800	27.050	26.800	27.000	26.354	44,000
2025-07-08	27.500	27.500	27.000	27.000	26.354	240,010
2025-07-07	27.850	27.950	27.400	27.800	27.135	132,033
2025-07-04	27.850	27.900	27.550	27.600	26.940	167,200
2025-07-03	27.100	27.950	27.050	27.900	27.233	482,120
2025-07-02	27.100	27.100	26.550	26.950	26.305	75,050
2025-07-01	26.800	27.300	26.550	27.100	26.452	160,100
2025-06-30	27.000	27.000	26.300	26.650	26.012	106,188
2025-06-27	26.400	26.800	26.350	26.750	26.110	320,010
2025-06-26	26.150	26.500	26.050	26.100	25.476	95,000
2025-06-25	26.200	26.200	26.000	26.100	25.476	83,109
2025-06-24	25.500	26.300	25.450	26.100	25.476	255,000
2025-06-23	25.150	25.250	24.800	25.150	24.548	233,026
2025-06-20	26.650	26.650	25.300	25.600	24.988	538,000
2025-06-19	27.050	27.050	26.500	26.500	25.866	134,110
2025-06-18	26.750	27.050	26.600	26.850	26.208	116,005
2025-06-17	26.850	27.050	26.550	26.650	26.012	187,090
2025-06-16	26.900	27.150	26.550	26.750	26.110	135,012
2025-06-13	27.400	27.600	26.800	26.900	26.257	366,000
2025-06-12	27.650	27.750	27.400	27.600	26.940	146,002
2025-06-11	27.850	27.900	27.150	27.650	26.989	446,181
2025-06-10	29.550	29.850	29.500	29.850	27.184	494,035
2025-06-09	29.700	29.850	29.200	29.400	26.774	428,241
2025-06-06	30.250	30.300	30.100	30.100	27.411	74,009
2025-06-05	30.300	30.350	30.100	30.250	27.548	92,046
2025-06-04	29.950	30.250	29.950	30.250	27.548	143,160
2025-06-03	29.900	30.000	29.700	29.750	27.093	70,000
2025-06-02	30.000	30.050	29.450	29.750	27.093	174,033
2025-05-29	30.100	30.150	30.000	30.000	27.320	69,007
2025-05-28	30.200	30.400	29.850	29.950	27.275	116,000
2025-05-27	30.050	30.400	30.000	30.000	27.320	199,010
2025-05-26	29.700	30.200	29.700	30.100	27.411	127,005
2025-05-23	29.750	30.050	29.750	29.750	27.093	105,010
2025-05-22	30.200	30.200	29.750	30.000	27.320	140,119
2025-05-21	30.200	30.300	30.000	30.250	27.548	207,038
2025-05-20	30.400	30.400	29.900	30.150	27.457	234,000
2025-05-19	30.600	30.600	30.100	30.250	27.548	157,050
2025-05-16	30.500	30.800	30.300	30.550	27.821	222,050
2025-05-15	30.750	30.850	30.200	30.350	27.639	239,105
2025-05-14	30.300	30.700	30.100	30.500	27.776	299,005
2025-05-13	30.300	30.750	30.200	30.200	27.503	525,010
2025-05-12	29.650	30.100	29.500	29.900	27.229	245,069
2025-05-09	30.200	30.450	29.900	29.900	27.229	405,010
2025-05-08	29.250	29.750	29.250	29.750	27.093	203,005
2025-05-07	29.250	29.300	29.050	29.250	26.637	124,035

← NewerPage 6 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.