Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.900	22.400	21.900	22.400	19.088	575,500
2022-08-09	22.300	22.700	22.150	22.300	19.003	294,143
2022-08-08	22.950	23.000	22.100	22.300	19.003	731,000
2022-08-05	21.950	23.200	21.950	22.600	19.258	1,362,350
2022-08-04	20.800	21.950	20.800	21.950	18.704	527,000
2022-08-03	21.300	21.350	20.800	21.000	17.895	523,857
2022-08-02	21.800	22.800	21.000	21.300	18.150	1,426,050
2022-08-01	22.050	22.200	21.600	21.850	18.619	758,109
2022-07-29	21.350	22.450	21.000	22.050	18.790	1,653,535
2022-07-28	20.600	22.550	20.600	21.250	18.108	3,490,399
2022-07-27	20.050	20.650	20.050	20.600	17.469	538,735
2022-07-26	20.550	20.550	20.150	20.300	17.214	279,014
2022-07-25	20.200	20.750	20.200	20.350	17.257	579,000
2022-07-22	20.000	20.200	19.900	20.100	17.045	229,292
2022-07-21	20.200	20.250	19.650	20.000	16.960	293,072
2022-07-20	20.300	20.300	19.550	20.000	16.960	434,008
2022-07-19	19.800	20.300	19.800	19.800	16.790	502,000
2022-07-18	19.400	19.950	19.400	19.850	16.833	344,028
2022-07-15	19.350	19.500	19.350	19.400	16.451	63,001
2022-07-14	19.300	19.550	19.200	19.500	16.536	88,086
2022-07-13	19.400	19.500	19.250	19.300	16.366	64,000
2022-07-12	19.600	19.600	19.100	19.350	16.409	166,164
2022-07-11	19.200	20.000	19.200	19.600	16.621	506,778
2022-07-08	18.800	19.000	18.750	18.900	16.027	46,115
2022-07-07	18.650	18.850	18.650	18.800	15.942	35,080
2022-07-06	18.800	18.800	18.600	18.650	15.815	108,000
2022-07-05	19.000	19.000	18.700	18.800	15.942	88,030
2022-07-04	18.500	18.800	18.500	18.700	15.858	36,047
2022-07-01	18.550	18.850	18.450	18.650	15.815	156,129
2022-06-30	19.050	19.050	18.700	18.850	15.985	126,045
2022-06-29	19.250	19.250	19.100	19.100	16.197	41,030
2022-06-28	19.150	19.250	19.050	19.250	16.324	69,006
2022-06-27	19.200	19.550	19.100	19.200	16.282	263,100
2022-06-24	19.000	19.250	19.000	19.100	16.197	175,145
2022-06-23	18.750	19.100	18.700	18.950	16.070	157,035
2022-06-22	18.800	18.850	18.600	18.800	15.942	52,107
2022-06-21	18.650	18.900	18.550	18.800	15.942	152,057
2022-06-20	18.650	18.650	18.350	18.450	15.646	157,053
2022-06-17	18.700	18.800	18.350	18.750	15.900	172,234
2022-06-16	19.100	19.100	18.750	18.950	16.070	291,060
2022-06-15	18.950	19.100	18.600	19.100	16.197	127,749
2022-06-14	19.150	19.150	18.650	18.950	16.070	236,189
2022-06-13	19.250	19.250	18.600	19.150	16.239	614,429
2022-06-10	19.400	19.700	19.250	19.600	16.621	91,177
2022-06-09	19.600	19.650	19.500	19.550	16.578	129,000
2022-06-08	19.850	19.850	19.500	19.600	16.621	119,000
2022-06-07	19.450	20.350	19.450	19.600	16.621	302,110
2022-06-06	19.550	19.550	19.350	19.450	16.494	148,050
2022-06-02	19.500	19.650	19.250	19.550	16.578	240,048
2022-06-01	19.900	19.900	19.450	19.500	16.536	350,031
2022-05-31	20.100	20.100	19.800	19.850	16.833	296,020
2022-05-30	19.250	20.500	19.250	19.950	16.918	1,486,055
2022-05-27	18.950	19.150	18.700	19.150	16.239	622,705
2022-05-26	18.900	18.900	18.700	18.750	15.900	26,001
2022-05-25	18.650	18.850	18.650	18.750	15.900	50,000
2022-05-24	18.700	18.850	18.650	18.650	15.815	104,164
2022-05-23	18.950	19.000	18.900	18.900	16.027	68,133
2022-05-20	19.000	19.050	18.800	18.900	16.027	216,345
2022-05-19	18.600	18.950	18.600	18.900	16.027	77,000
2022-05-18	18.650	19.050	18.500	19.000	16.112	280,045

← NewerPage 18 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.