Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	36.700	37.550	36.250	37.500	34.150	274,005
2024-10-30	37.100	37.200	36.700	36.850	33.559	183,001
2024-10-29	37.250	38.000	36.950	37.050	33.741	684,050
2024-10-28	38.850	38.900	37.250	37.250	33.923	631,102
2024-10-25	37.950	38.900	37.950	38.850	35.380	437,603
2024-10-24	39.650	39.650	37.900	37.900	34.515	590,432
2024-10-23	39.200	39.700	38.950	39.400	35.881	747,407
2024-10-22	39.300	39.300	38.800	39.050	35.562	315,049
2024-10-21	39.650	39.650	38.550	38.950	35.471	639,025
2024-10-18	38.900	39.500	38.800	38.900	35.425	837,945
2024-10-17	38.950	39.450	38.400	38.900	35.425	1,707,264
2024-10-16	36.950	39.000	36.550	38.500	35.061	1,668,505
2024-10-15	36.800	37.000	36.200	36.700	33.422	323,092
2024-10-14	35.250	36.950	35.250	36.750	33.467	685,080
2024-10-11	35.900	36.300	35.450	35.500	32.329	851,008
2024-10-09	36.000	36.500	35.500	36.400	33.149	491,100
2024-10-08	36.750	36.750	35.850	36.000	32.784	355,008
2024-10-07	36.250	36.700	36.250	36.600	33.331	165,005
2024-10-04	37.000	37.000	35.300	36.350	33.103	530,030
2024-10-01	37.000	37.000	36.650	37.000	33.695	199,005
2024-09-30	37.100	37.350	36.700	36.900	33.604	253,005
2024-09-27	37.350	37.500	36.950	37.150	33.832	354,000
2024-09-26	37.500	37.600	36.850	36.850	33.559	460,334
2024-09-25	37.400	37.700	37.150	37.450	34.105	433,020
2024-09-24	36.850	37.400	36.700	37.250	33.923	298,680
2024-09-23	37.800	37.850	36.700	36.950	33.650	430,005
2024-09-20	37.300	37.900	37.100	37.750	34.378	619,140
2024-09-19	36.400	37.150	36.300	37.150	33.832	398,105
2024-09-18	36.050	37.250	35.900	36.300	33.058	659,000
2024-09-16	37.550	37.550	35.800	35.900	32.693	818,320
2024-09-13	37.900	38.000	37.400	37.450	34.105	616,000
2024-09-12	37.750	37.900	37.350	37.750	34.378	326,469
2024-09-11	37.600	37.850	37.200	37.700	34.333	451,381
2024-09-10	36.950	37.650	36.650	37.200	33.877	555,020
2024-09-09	36.050	37.000	36.000	36.950	33.650	272,000
2024-09-06	36.600	36.950	36.150	36.800	33.513	302,043
2024-09-05	37.600	37.900	36.450	36.600	33.331	404,185
2024-09-04	36.650	37.650	35.400	37.250	33.923	687,343
2024-09-03	37.350	38.000	37.200	37.600	34.242	632,089
2024-09-02	37.500	37.600	37.000	37.300	33.968	214,061
2024-08-30	37.200	37.600	36.850	37.300	33.968	519,035
2024-08-29	36.400	37.200	36.400	36.900	33.604	866,427
2024-08-28	36.900	37.200	36.500	36.550	33.285	456,157
2024-08-27	36.350	36.900	36.100	36.700	33.422	292,107
2024-08-26	36.750	37.150	36.250	36.300	33.058	440,900
2024-08-23	36.050	36.800	36.050	36.450	33.194	324,101
2024-08-22	36.600	36.850	36.250	36.350	33.103	348,415
2024-08-21	37.150	37.750	36.500	36.550	33.285	544,735
2024-08-20	36.950	37.450	36.850	37.000	33.695	629,100
2024-08-19	36.650	36.950	36.250	36.900	33.604	417,105
2024-08-16	35.450	36.650	35.450	36.500	33.240	1,040,792
2024-08-15	35.700	35.950	35.350	35.450	32.284	611,137
2024-08-14	36.650	36.750	35.950	35.950	32.739	851,100
2024-08-13	36.000	36.500	35.500	36.300	33.058	829,000
2024-08-12	33.800	36.300	33.800	35.800	32.602	1,474,509
2024-08-09	33.700	34.150	33.500	33.500	30.508	596,898
2024-08-08	33.400	34.000	32.800	33.350	30.371	345,000
2024-08-07	33.150	34.500	33.000	33.800	30.781	613,100
2024-08-06	34.250	34.250	31.050	32.850	29.916	1,174,312
2024-08-05	36.050	36.200	33.050	33.050	30.098	1,964,245

← NewerPage 9 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.