Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	36.100	36.200	35.600	36.200	32.967	158,035
2025-02-05	34.950	36.050	34.950	35.950	32.739	309,000
2025-02-04	34.450	35.450	34.450	34.950	31.828	554,010
2025-02-03	34.300	34.400	33.850	34.400	31.327	124,030
2025-01-22	34.500	34.800	34.450	34.600	31.510	203,000
2025-01-21	35.050	35.100	34.350	34.450	31.373	402,000
2025-01-20	35.850	35.850	35.000	35.050	31.919	503,015
2025-01-17	35.600	36.000	35.200	35.900	32.693	402,382
2025-01-16	36.600	36.600	35.550	35.850	32.648	381,007
2025-01-15	35.850	36.250	35.600	35.750	32.557	912,041
2025-01-14	35.000	36.150	35.000	35.500	32.329	562,000
2025-01-13	34.500	35.400	34.450	34.900	31.783	758,011
2025-01-10	34.050	34.100	33.550	33.800	30.781	107,090
2025-01-09	33.950	34.150	33.700	34.100	31.054	138,001
2025-01-08	33.850	34.000	33.450	34.000	30.963	135,077
2025-01-07	33.450	33.950	33.200	33.750	30.735	176,005
2025-01-06	34.000	34.100	33.250	33.500	30.508	311,877
2025-01-03	35.150	35.700	33.700	33.900	30.872	431,015
2025-01-02	35.300	35.950	35.000	35.250	32.101	382,015
2024-12-31	35.300	35.450	34.900	35.300	32.147	189,000
2024-12-30	35.250	35.600	35.200	35.350	32.193	232,005
2024-12-27	35.850	36.000	35.100	35.250	32.101	368,897
2024-12-26	34.900	35.800	34.850	35.750	32.557	252,204
2024-12-25	35.050	35.500	34.600	34.900	31.783	223,033
2024-12-24	34.200	35.050	34.000	35.050	31.919	271,000
2024-12-23	34.000	34.550	33.800	33.900	30.872	414,005
2024-12-20	34.150	34.250	33.600	34.000	30.963	264,005
2024-12-19	33.800	34.600	33.400	34.100	31.054	213,005
2024-12-18	34.350	34.750	34.100	34.750	31.646	98,000
2024-12-17	34.100	34.650	34.100	34.350	31.282	96,153
2024-12-16	34.200	34.600	33.600	34.300	31.236	214,001
2024-12-13	35.650	35.650	34.300	34.450	31.373	377,062
2024-12-12	35.600	35.600	35.200	35.500	32.329	179,019
2024-12-11	35.850	36.100	35.200	35.400	32.238	196,000
2024-12-10	36.000	36.350	35.850	36.000	32.784	121,074
2024-12-09	36.300	36.400	36.000	36.300	33.058	138,000
2024-12-06	36.200	36.500	36.000	36.300	33.058	132,143
2024-12-05	36.900	36.900	36.150	36.200	32.967	86,002
2024-12-04	36.850	36.900	36.000	36.600	33.331	347,005
2024-12-03	36.450	36.800	36.300	36.650	33.376	313,969
2024-12-02	35.800	36.450	35.800	36.200	32.967	277,001
2024-11-29	35.400	35.700	35.200	35.500	32.329	382,005
2024-11-28	36.050	36.050	35.100	35.500	32.329	236,005
2024-11-27	36.050	36.300	35.800	36.150	32.921	289,008
2024-11-26	35.800	36.300	35.800	36.100	32.876	228,005
2024-11-25	35.900	36.200	35.850	35.950	32.739	381,060
2024-11-22	36.200	36.400	35.800	35.800	32.602	165,020
2024-11-21	35.350	36.200	35.350	36.100	32.876	470,005
2024-11-20	35.550	35.550	35.550	35.550	32.375	160,214
2024-11-19	35.500	36.000	35.500	35.550	32.375	237,000
2024-11-18	35.300	35.550	35.100	35.350	32.193	157,153
2024-11-15	34.900	35.550	34.900	35.300	32.147	226,005
2024-11-14	35.050	35.400	34.900	34.900	31.783	296,045
2024-11-13	35.700	35.700	35.150	35.200	32.056	211,000
2024-11-12	35.750	36.000	35.200	35.400	32.238	314,092
2024-11-11	35.600	36.000	35.450	35.700	32.511	159,863
2024-11-08	36.200	36.400	35.750	35.750	32.557	236,180
2024-11-07	36.100	36.950	36.000	36.000	32.784	356,010
2024-11-06	36.500	36.500	36.000	36.050	32.830	136,445
2024-11-05	36.050	36.750	35.700	36.050	32.830	386,005

← NewerPage 8 of 21 · 1,217 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.