Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.700	18.750	18.650	18.700	18.700	41,980
2026-10-20	18.800	18.800	18.700	18.750	18.750	100,712
2026-10-19	19.000	19.000	18.750	18.900	18.900	48,050
2026-10-16	18.850	18.900	18.750	18.900	18.900	52,556
2026-10-15	19.100	19.100	18.800	18.850	18.850	64,000
2026-10-14	18.950	19.000	18.850	19.000	19.000	70,000
2026-10-13	19.000	19.000	18.750	18.850	18.850	91,050
2026-10-12	18.950	19.050	18.950	19.000	19.000	39,078
2026-10-08	19.000	19.000	18.900	18.950	18.950	54,250
2026-10-07	19.000	19.100	19.000	19.050	19.050	68,010
2026-10-06	19.100	19.100	19.050	19.050	19.050	66,728
2026-10-05	19.150	19.200	19.050	19.100	19.100	102,185
2026-10-02	19.200	19.200	19.150	19.150	19.150	85,013
2026-10-01	19.300	19.300	19.250	19.250	19.250	79,140
2026-09-30	19.300	19.350	19.250	19.250	19.250	105,000
2026-09-29	19.500	19.550	19.300	19.300	19.300	23,145
2026-09-24	19.450	19.550	19.350	19.500	19.500	125,000
2026-09-23	19.500	19.500	19.450	19.450	19.450	59,353
2026-09-22	19.600	19.600	19.500	19.500	19.500	124,000
2026-09-21	19.550	19.650	19.550	19.600	19.600	34,000
2026-09-18	19.750	19.800	19.700	19.800	19.800	51,142
2026-09-17	19.600	19.850	19.600	19.800	19.800	17,000
2026-09-16	19.800	19.800	19.600	19.600	19.600	27,000
2026-09-15	19.700	19.950	19.550	19.650	19.650	163,000
2026-09-14	19.700	19.900	19.700	19.750	19.750	33,000
2026-09-11	20.000	20.000	19.850	19.900	19.900	21,050
2026-09-10	19.850	20.000	19.800	20.000	20.000	24,000
2026-09-09	20.100	20.100	19.950	20.100	20.100	39,000
2026-09-08	20.000	20.100	20.000	20.100	20.100	39,053
2026-09-07	20.100	20.150	19.900	20.100	20.100	35,000
2026-09-04	20.100	20.150	20.000	20.100	20.100	26,000
2026-09-03	20.050	20.150	20.000	20.100	20.100	16,715
2026-09-02	20.000	20.150	19.850	20.150	20.150	52,840
2026-09-01	19.900	20.050	19.900	20.000	20.000	15,919
2026-08-31	20.050	20.050	19.800	20.000	20.000	35,115
2026-08-28	20.100	20.100	19.900	20.000	20.000	28,100
2026-08-27	19.900	20.200	19.900	20.100	20.100	71,000
2026-08-26	19.850	20.050	19.850	20.050	20.050	20,000
2026-08-25	19.900	20.050	19.750	20.000	20.000	36,020
2026-08-24	19.900	20.050	19.900	20.000	20.000	20,000
2026-08-21	20.000	20.000	19.900	19.950	19.950	39,437
2026-08-20	19.900	20.000	19.850	20.000	20.000	20,000
2026-08-19	19.650	19.800	19.650	19.700	19.700	55,000
2026-08-18	19.700	19.900	19.600	19.900	19.900	35,010
2026-08-17	19.900	20.050	19.900	19.950	19.950	51,089
2026-08-14	19.850	20.150	19.800	20.000	20.000	119,000
2026-08-13	20.000	20.150	19.850	19.950	19.950	78,060
2026-08-12	20.100	20.200	19.950	20.150	20.150	37,000
2026-08-11	20.000	20.200	20.000	20.200	20.200	61,052
2026-08-10	19.850	20.000	19.850	19.950	19.950	79,274
2026-08-07	19.800	19.950	19.800	19.850	19.850	36,379
2026-08-06	19.700	19.800	19.500	19.800	19.800	58,178
2026-08-05	19.600	19.800	19.600	19.800	19.800	41,192
2026-08-04	19.650	19.900	19.550	19.750	19.750	48,100
2026-08-03	19.700	19.800	19.650	19.800	19.800	44,000
2026-07-31	19.750	19.950	19.550	19.900	19.900	56,110
2026-07-30	19.750	19.800	19.550	19.700	19.700	48,000
2026-07-29	20.000	20.000	19.400	19.750	19.750	213,481
2026-07-28	20.200	20.200	19.800	20.050	20.050	109,275
2026-07-27	20.350	20.350	20.000	20.150	20.150	45,000

Page 1 of 3 · 126 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.