Tainan Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.650	18.650	18.400	18.500	15.688	155,996
2022-02-15	18.400	18.600	18.350	18.500	15.688	127,311
2022-02-14	18.350	18.400	18.250	18.350	15.561	88,100
2022-02-11	18.150	18.450	18.150	18.350	15.561	259,500
2022-02-10	18.150	18.200	18.050	18.200	15.434	66,150
2022-02-09	17.950	18.200	17.950	18.200	15.434	77,000
2022-02-08	18.050	18.250	18.000	18.250	15.476	83,205
2022-02-07	17.950	18.000	17.950	18.000	15.264	23,112
2022-01-26	17.850	17.850	17.550	17.850	15.137	40,000
2022-01-25	17.750	17.850	17.700	17.850	15.137	26,100
2022-01-24	17.800	17.900	17.750	17.850	15.137	33,175
2022-01-21	18.000	18.000	17.900	17.900	15.179	34,138
2022-01-20	18.000	18.050	18.000	18.050	15.306	11,050
2022-01-19	18.000	18.000	17.950	18.000	15.264	12,603
2022-01-18	17.950	18.100	17.850	18.100	15.349	47,050
2022-01-17	18.100	18.100	17.950	18.050	15.306	37,208
2022-01-14	18.150	18.150	17.900	18.050	15.306	35,440
2022-01-13	18.150	18.150	17.950	18.100	15.349	23,375
2022-01-12	18.100	18.150	18.000	18.150	15.391	100,150
2022-01-11	18.150	18.150	18.100	18.150	15.391	36,000
2022-01-10	18.150	18.150	18.100	18.150	15.391	21,280
2022-01-07	18.150	18.200	18.050	18.150	15.391	66,411
2022-01-06	18.100	18.150	18.050	18.150	15.391	40,000
2022-01-05	18.150	18.150	18.050	18.150	15.391	62,802
2022-01-04	18.150	18.150	18.050	18.150	15.391	40,150
2022-01-03	18.150	18.150	18.000	18.100	15.349	122,230
2021-12-30	18.000	18.100	17.900	18.100	15.349	153,000
2021-12-29	18.000	18.000	17.950	18.000	15.264	41,657
2021-12-28	18.000	18.000	17.950	18.000	15.264	58,381
2021-12-27	18.000	18.000	17.900	17.950	15.222	105,010
2021-12-24	17.950	18.000	17.900	18.000	15.264	38,150
2021-12-23	18.000	18.000	17.900	17.950	15.222	35,500
2021-12-22	18.000	18.000	17.850	18.000	15.264	38,001
2021-12-21	18.000	18.000	17.900	18.000	15.264	38,652
2021-12-20	18.000	18.000	17.900	18.000	15.264	34,145
2021-12-17	18.000	18.000	17.950	18.000	15.264	18,000
2021-12-16	18.050	18.100	17.900	18.000	15.264	56,100
2021-12-15	18.000	18.100	17.900	18.050	15.306	43,131
2021-12-14	18.100	18.100	17.950	17.950	15.222	44,299
2021-12-13	17.950	18.000	17.950	17.950	15.222	20,007
2021-12-10	17.800	17.950	17.800	17.850	15.137	12,000
2021-12-09	17.900	17.900	17.650	17.800	15.094	23,520
2021-12-08	17.800	17.900	17.650	17.800	15.094	38,516
2021-12-07	17.850	17.950	17.800	17.800	15.094	26,159
2021-12-06	17.850	17.850	17.750	17.850	15.137	19,110
2021-12-03	17.600	17.850	17.600	17.850	15.137	57,938
2021-12-02	17.700	18.000	17.700	17.900	15.179	34,000
2021-12-01	17.850	17.900	17.800	17.850	15.137	26,100
2021-11-30	17.900	17.900	17.800	17.850	15.137	37,530
2021-11-29	17.850	17.900	17.550	17.850	15.137	76,060
2021-11-26	17.850	17.950	17.800	17.950	15.222	33,000
2021-11-25	18.050	18.050	17.850	17.850	15.137	61,193
2021-11-24	17.850	18.050	17.850	18.050	15.306	17,630
2021-11-23	17.950	18.050	17.850	18.050	15.306	24,200
2021-11-22	18.050	18.050	17.950	18.000	15.264	16,186
2021-11-19	17.950	18.000	17.950	18.000	15.264	36,073
2021-11-18	17.750	18.000	17.700	17.950	15.222	63,210
2021-11-17	18.000	18.100	17.200	17.550	14.882	220,719
2021-11-16	18.100	18.100	18.000	18.100	15.349	73,500
2021-11-15	18.100	18.150	18.050	18.100	15.349	78,157

← NewerPage 20 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.