Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.450	18.700	18.250	18.700	15.858	173,321
2022-05-16	18.700	18.700	18.450	18.450	15.646	82,110
2022-05-13	18.550	18.900	18.500	18.550	15.730	197,300
2022-05-12	18.800	19.000	18.450	18.500	15.688	255,200
2022-05-11	18.950	19.450	18.600	18.900	16.027	799,801
2022-05-10	18.350	18.700	18.300	18.550	15.730	149,000
2022-05-09	18.450	18.500	18.200	18.500	15.688	88,027
2022-05-06	18.400	18.600	18.400	18.550	15.730	48,001
2022-05-05	18.700	18.700	18.600	18.650	15.815	75,303
2022-05-04	18.200	18.600	18.200	18.600	15.773	154,752
2022-05-03	18.200	18.300	18.150	18.150	15.391	51,054
2022-04-29	18.250	18.400	18.250	18.400	15.603	59,050
2022-04-28	18.150	18.300	18.150	18.300	15.518	34,000
2022-04-27	18.250	18.250	18.000	18.150	15.391	144,100
2022-04-26	18.250	18.350	18.250	18.350	15.561	41,000
2022-04-25	18.500	18.500	18.200	18.350	15.561	182,178
2022-04-22	18.550	18.700	18.550	18.600	15.773	52,126
2022-04-21	18.600	18.750	18.600	18.700	15.858	60,000
2022-04-20	18.650	18.700	18.500	18.700	15.858	65,130
2022-04-19	18.600	18.750	18.550	18.600	15.773	84,003
2022-04-18	18.800	18.850	18.600	18.600	15.773	115,042
2022-04-15	18.850	18.850	18.700	18.800	15.942	90,000
2022-04-14	18.600	18.800	18.600	18.800	15.942	213,000
2022-04-13	18.450	18.600	18.450	18.600	15.773	72,214
2022-04-12	18.400	18.500	18.300	18.450	15.646	91,085
2022-04-11	18.550	18.850	18.350	18.350	15.561	292,539
2022-04-08	18.400	18.550	18.300	18.550	15.730	117,040
2022-04-07	18.600	18.600	18.350	18.500	15.688	105,080
2022-04-06	18.400	18.700	18.200	18.700	15.858	138,776
2022-04-01	18.600	18.600	18.400	18.500	15.688	86,090
2022-03-31	18.700	18.700	18.550	18.700	15.858	61,003
2022-03-30	18.800	18.800	18.650	18.800	15.942	58,021
2022-03-29	18.750	18.800	18.600	18.800	15.942	69,582
2022-03-28	19.000	19.000	18.500	18.800	15.942	50,000
2022-03-25	18.800	19.000	18.750	18.900	16.027	48,010
2022-03-24	19.000	19.000	18.800	18.800	15.942	57,388
2022-03-23	19.000	19.300	18.900	18.950	16.070	231,151
2022-03-22	18.600	19.500	18.600	19.150	16.239	810,166
2022-03-21	18.450	18.700	18.450	18.650	15.815	227,297
2022-03-18	18.450	18.450	18.400	18.450	15.646	41,000
2022-03-17	18.600	18.600	18.350	18.450	15.646	125,150
2022-03-16	18.500	18.550	18.450	18.500	15.688	69,001
2022-03-15	18.550	18.550	18.350	18.550	15.730	105,116
2022-03-14	18.100	18.550	18.100	18.550	15.730	201,093
2022-03-11	18.100	18.250	18.100	18.150	15.391	120,250
2022-03-10	18.100	18.100	17.950	18.100	15.349	87,006
2022-03-09	18.100	18.100	18.050	18.050	15.306	5,150
2022-03-08	18.250	18.250	18.000	18.150	15.391	42,010
2022-03-07	18.150	18.350	18.000	18.300	15.518	74,010
2022-03-04	18.400	18.400	18.250	18.400	15.603	35,040
2022-03-03	18.500	18.500	18.300	18.400	15.603	46,026
2022-03-02	18.500	18.500	18.250	18.450	15.646	56,000
2022-03-01	18.350	18.500	18.300	18.500	15.688	46,050
2022-02-25	18.300	18.350	18.300	18.350	15.561	26,042
2022-02-24	18.400	18.400	18.150	18.350	15.561	113,000
2022-02-23	18.250	18.400	18.250	18.400	15.603	87,002
2022-02-22	18.450	18.500	18.250	18.400	15.603	149,100
2022-02-21	18.500	18.550	18.450	18.500	15.688	47,066
2022-02-18	18.400	18.500	18.400	18.500	15.688	49,139
2022-02-17	18.400	18.500	18.350	18.500	15.688	116,189

← NewerPage 19 of 21 · 1,215 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.