Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	28.950	29.250	28.650	29.250	26.637	136,000
2025-05-05	30.700	30.700	28.500	28.950	26.364	685,347
2025-05-02	30.000	30.750	30.000	30.700	27.958	249,015
2025-04-30	29.650	30.300	29.650	30.000	27.320	244,010
2025-04-29	29.400	29.650	29.300	29.600	26.956	128,963
2025-04-28	29.100	29.500	29.100	29.300	26.683	158,050
2025-04-25	28.900	29.150	28.650	29.000	26.410	225,053
2025-04-24	28.300	28.700	28.300	28.500	25.954	189,005
2025-04-23	27.750	28.200	27.650	28.100	25.590	262,010
2025-04-22	27.900	27.900	27.300	27.450	24.998	189,020
2025-04-21	28.500	28.550	27.850	27.900	25.408	300,000
2025-04-18	28.200	28.700	28.200	28.500	25.954	117,200
2025-04-17	28.150	28.350	27.950	28.150	25.636	144,257
2025-04-16	28.800	28.800	28.250	28.300	25.772	230,140
2025-04-15	28.350	29.000	28.300	28.800	26.228	354,261
2025-04-14	28.700	29.350	28.200	28.300	25.772	464,042
2025-04-11	27.350	28.850	26.900	28.550	26.000	687,165
2025-04-10	29.100	29.200	28.450	29.100	26.501	532,005
2025-04-09	26.850	27.250	26.550	26.550	24.179	808,118
2025-04-08	30.000	30.500	29.450	29.450	26.820	586,349
2025-04-07	32.700	32.700	32.700	32.700	29.779	153,000
2025-04-02	36.300	36.400	35.950	36.300	33.058	171,065
2025-04-01	35.300	36.300	35.300	36.250	33.012	371,043
2025-03-31	36.700	36.950	35.300	35.300	32.147	483,430
2025-03-28	37.550	37.950	37.000	37.100	33.786	327,020
2025-03-27	38.250	38.250	37.650	37.750	34.378	221,570
2025-03-26	38.250	38.300	38.000	38.250	34.833	130,248
2025-03-25	38.200	38.700	37.950	37.950	34.560	518,763
2025-03-24	38.200	38.500	38.000	38.200	34.788	414,040
2025-03-21	38.250	38.750	37.800	38.100	34.697	219,050
2025-03-20	37.750	38.000	37.650	37.900	34.515	126,320
2025-03-19	37.400	38.000	37.350	37.750	34.378	283,020
2025-03-18	37.000	37.400	36.800	37.350	34.014	267,200
2025-03-17	37.150	37.300	36.500	36.800	33.513	128,100
2025-03-14	36.950	37.100	36.450	37.100	33.786	124,020
2025-03-13	37.000	37.100	36.650	36.950	33.650	158,005
2025-03-12	36.750	37.050	36.600	36.800	33.513	167,000
2025-03-11	35.950	37.050	35.850	36.350	33.103	808,004
2025-03-10	37.200	37.200	35.850	35.950	32.739	499,160
2025-03-07	37.650	37.900	37.250	37.450	34.105	111,000
2025-03-06	37.750	37.750	37.250	37.700	34.333	170,000
2025-03-05	37.900	37.900	37.400	37.750	34.378	105,000
2025-03-04	37.900	38.000	37.250	37.900	34.515	168,000
2025-03-03	38.300	38.300	37.750	38.000	34.606	237,163
2025-02-27	37.450	38.300	37.300	37.900	34.515	720,075
2025-02-26	37.450	37.550	37.150	37.200	33.877	50,067
2025-02-25	37.400	37.450	37.050	37.450	34.105	157,300
2025-02-24	37.650	37.650	37.100	37.400	34.059	125,000
2025-02-21	37.350	37.800	37.050	37.350	34.014	262,000
2025-02-20	36.300	37.750	36.250	37.250	33.923	282,005
2025-02-19	36.300	36.500	36.100	36.300	33.058	78,063
2025-02-18	36.300	36.550	36.150	36.450	33.194	82,385
2025-02-17	36.950	36.950	36.250	36.450	33.194	119,379
2025-02-14	36.900	37.000	36.650	36.800	33.513	95,514
2025-02-13	36.900	37.350	36.850	36.850	33.559	269,200
2025-02-12	36.800	36.850	36.300	36.800	33.513	146,030
2025-02-11	36.650	37.000	36.500	36.700	33.422	369,043
2025-02-10	36.150	36.500	36.000	36.150	32.921	194,039
2025-02-07	36.200	36.300	35.900	36.150	32.921	100,050
2025-02-06	36.100	36.200	35.600	36.200	32.967	158,035

← NewerPage 7 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.