Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.300	18.400	18.300	18.400	15.679	61,649
2022-11-03	18.450	18.500	18.350	18.450	15.722	334,000
2022-11-02	18.750	18.750	18.450	18.550	15.807	18,000
2022-11-01	18.500	18.500	18.350	18.450	15.722	39,447
2022-10-31	18.500	18.500	18.150	18.250	15.551	128,000
2022-10-28	18.400	18.400	18.150	18.200	15.509	47,000
2022-10-27	18.150	18.400	18.150	18.350	15.637	54,358
2022-10-26	18.150	18.250	18.050	18.150	15.466	28,000
2022-10-25	18.050	18.200	18.050	18.150	15.466	234,100
2022-10-24	18.350	18.350	17.950	18.050	15.381	98,092
2022-10-21	18.050	18.200	18.000	18.200	15.509	51,012
2022-10-20	18.150	18.200	18.000	18.200	15.509	87,156
2022-10-19	18.400	18.550	18.250	18.350	15.637	107,000
2022-10-18	18.450	18.550	18.250	18.350	15.637	79,064
2022-10-17	18.100	18.450	18.000	18.400	15.679	26,171
2022-10-14	18.350	18.450	18.250	18.400	15.679	86,260
2022-10-13	18.800	18.800	17.800	17.850	15.211	292,438
2022-10-12	18.200	18.450	18.150	18.350	15.637	167,197
2022-10-11	17.950	18.600	17.700	18.150	15.466	414,377
2022-10-07	19.250	19.350	19.150	19.350	16.489	90,999
2022-10-06	19.300	19.300	19.100	19.150	16.318	80,022
2022-10-05	19.500	19.600	19.200	19.250	16.404	274,060
2022-10-04	19.400	19.450	19.250	19.400	16.531	162,020
2022-10-03	19.100	19.300	19.100	19.250	16.404	98,000
2022-09-30	19.000	19.200	18.850	19.200	16.361	136,000
2022-09-29	19.450	19.450	18.900	19.150	16.318	120,070
2022-09-28	19.650	19.650	18.850	18.900	16.105	361,500
2022-09-27	19.200	19.700	19.100	19.650	16.744	158,109
2022-09-26	19.500	19.500	19.000	19.200	16.361	391,060
2022-09-23	20.300	20.500	19.700	19.850	16.915	292,058
2022-09-22	20.800	20.800	20.350	20.500	17.469	274,140
2022-09-21	21.050	21.050	20.850	20.950	17.852	96,000
2022-09-20	21.250	21.250	20.950	21.150	18.023	112,000
2022-09-19	21.250	21.250	20.850	21.150	18.023	154,000
2022-09-16	21.350	21.350	21.200	21.250	18.108	108,000
2022-09-15	21.350	21.750	21.350	21.500	18.321	99,058
2022-09-14	21.100	21.400	21.100	21.400	18.236	100,006
2022-09-13	21.550	21.750	21.500	21.700	18.491	127,000
2022-09-12	21.450	21.900	21.250	21.650	18.449	283,050
2022-09-08	21.100	21.100	20.900	21.050	17.937	201,000
2022-09-07	21.300	21.300	20.650	20.800	17.724	277,099
2022-09-06	21.400	21.450	21.250	21.350	18.193	158,001
2022-09-05	21.250	21.550	21.150	21.400	18.236	152,075
2022-09-02	21.000	21.300	21.000	21.200	18.065	161,017
2022-09-01	21.550	21.550	20.900	21.000	17.895	439,066
2022-08-31	21.600	21.800	21.550	21.750	18.534	78,543
2022-08-30	21.550	21.700	21.450	21.700	18.491	223,150
2022-08-29	22.050	22.050	21.500	21.550	18.363	473,211
2022-08-26	22.450	22.600	22.300	22.300	19.003	217,087
2022-08-25	22.350	22.800	22.300	22.450	19.130	232,026
2022-08-24	22.000	22.300	22.000	22.150	18.875	145,000
2022-08-23	22.150	22.350	22.000	22.050	18.790	141,010
2022-08-22	22.050	22.150	22.050	22.100	18.832	66,000
2022-08-19	22.250	22.600	22.000	22.350	19.045	227,300
2022-08-18	22.350	22.700	22.150	22.250	18.960	221,150
2022-08-17	22.250	22.400	21.950	22.350	19.045	482,000
2022-08-16	22.500	22.500	21.900	22.200	18.917	594,150
2022-08-15	23.300	23.300	22.500	22.500	19.173	425,300
2022-08-12	23.200	23.200	22.800	22.800	19.429	497,000
2022-08-11	22.800	23.150	22.550	23.000	19.599	835,354

← NewerPage 17 of 21 · 1,222 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.