Tainan Spinning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.750	19.800	19.650	19.750	17.251	1,602,636
2022-05-16	19.450	19.750	19.400	19.600	17.120	1,621,015
2022-05-13	19.000	19.450	19.000	19.250	16.814	2,071,209
2022-05-12	19.000	19.400	18.800	18.850	16.464	3,427,861
2022-05-11	19.400	19.450	19.100	19.150	16.726	2,397,652
2022-05-10	19.000	19.650	18.800	19.450	16.989	2,811,368
2022-05-09	19.900	19.950	19.300	19.300	16.857	4,822,035
2022-05-06	20.150	20.200	20.000	20.050	17.513	2,469,060
2022-05-05	20.900	21.000	20.550	20.550	17.949	1,228,702
2022-05-04	20.400	20.650	20.400	20.550	17.949	1,240,037
2022-05-03	20.350	20.650	20.250	20.300	17.731	1,429,596
2022-04-29	20.850	20.900	20.550	20.600	17.993	2,547,150
2022-04-28	20.400	20.600	20.300	20.350	17.775	1,913,637
2022-04-27	20.300	20.400	20.100	20.350	17.775	4,026,205
2022-04-26	20.500	20.850	20.300	20.850	18.211	10,501,752
2022-04-25	21.550	21.550	20.450	20.450	17.862	12,488,686
2022-04-22	22.050	22.350	21.850	21.850	19.085	9,243,170
2022-04-21	22.100	23.250	22.100	22.100	19.303	13,193,519
2022-04-20	22.450	22.500	21.800	22.450	19.609	13,139,567
2022-04-19	22.350	22.550	22.200	22.400	19.565	2,783,098
2022-04-18	22.300	22.350	22.100	22.200	19.390	3,592,668
2022-04-15	22.950	23.050	22.400	22.600	19.740	5,249,197
2022-04-14	23.300	23.500	23.000	23.100	20.177	2,077,077
2022-04-13	23.050	23.300	22.900	23.300	20.351	2,626,125
2022-04-12	23.200	23.300	22.850	22.950	20.046	4,145,593
2022-04-11	23.700	23.950	23.150	23.450	20.482	4,762,522
2022-04-08	23.350	23.900	23.350	23.750	20.744	4,239,840
2022-04-07	23.850	23.950	23.200	23.300	20.351	5,491,691
2022-04-06	23.250	23.900	23.200	23.850	20.832	6,821,429
2022-04-01	23.150	23.250	23.100	23.250	20.308	1,892,138
2022-03-31	23.700	23.750	23.400	23.400	20.439	1,946,453
2022-03-30	23.250	23.800	23.250	23.700	20.701	4,719,932
2022-03-29	23.450	23.500	23.100	23.150	20.220	1,828,770
2022-03-28	23.200	23.350	22.900	23.350	20.395	2,167,524
2022-03-25	23.800	23.800	23.200	23.300	20.351	2,618,474
2022-03-24	23.600	23.700	23.400	23.650	20.657	1,648,370
2022-03-23	23.850	23.900	23.500	23.600	20.613	5,006,432
2022-03-22	23.800	24.450	23.800	23.850	20.832	10,346,859
2022-03-21	23.550	23.650	23.400	23.550	20.570	2,818,461
2022-03-18	23.450	23.500	23.250	23.450	20.482	2,080,452
2022-03-17	23.250	23.450	23.150	23.350	20.395	3,682,639
2022-03-16	22.950	23.000	22.650	22.950	20.046	4,009,943
2022-03-15	22.900	23.050	22.600	22.700	19.827	3,020,512
2022-03-14	22.700	22.950	22.600	22.900	20.002	2,544,810
2022-03-11	22.750	22.750	22.550	22.600	19.740	1,452,747
2022-03-10	22.650	22.950	22.650	22.750	19.871	3,497,740
2022-03-09	22.350	22.400	22.100	22.400	19.565	2,974,358
2022-03-08	22.300	22.500	21.800	22.100	19.303	4,998,093
2022-03-07	22.850	22.850	22.250	22.600	19.740	6,725,642
2022-03-04	23.300	23.350	23.050	23.050	20.133	3,130,137
2022-03-03	23.750	23.800	23.500	23.500	20.526	2,637,085
2022-03-02	23.650	23.700	23.350	23.650	20.657	2,505,000
2022-03-01	23.450	23.650	23.300	23.550	20.570	3,788,509
2022-02-25	23.000	23.250	22.800	23.250	20.308	5,360,115
2022-02-24	23.700	23.700	22.750	22.800	19.915	14,377,541
2022-02-23	23.900	24.150	23.850	23.950	20.919	3,583,947
2022-02-22	24.200	24.300	23.700	23.850	20.832	5,636,143
2022-02-21	24.050	24.450	24.000	24.350	21.268	5,010,859
2022-02-18	23.900	24.150	23.750	24.050	21.006	3,252,368
2022-02-17	24.200	24.450	23.900	24.150	21.094	4,879,273

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.3000 TWD
2025-07-16	0.3000 TWD
2024-08-13	0.3500 TWD
2023-07-13	0.3500 TWD
2022-07-14	0.8000 TWD
2021-08-05	0.3500 TWD
2020-08-06	0.2000 TWD
2019-08-08	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.