Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.60	12.70	12.55	12.60	12.60	-0.40%	780,881
Mar 12, 2026	12.55	12.75	12.55	12.65	12.65	-0.39%	1,476,991
Mar 11, 2026	12.75	12.85	12.65	12.70	12.70	-0.78%	1,022,687
Mar 10, 2026	12.85	12.85	12.70	12.80	12.80	1.59%	925,558
Mar 9, 2026	12.70	12.80	12.50	12.60	12.60	-3.45%	1,985,454
Mar 6, 2026	12.75	13.15	12.70	13.05	13.05	1.95%	1,093,701
Mar 5, 2026	12.70	12.85	12.70	12.80	12.80	1.19%	1,031,690
Mar 4, 2026	12.95	13.00	12.65	12.65	12.65	-3.07%	3,147,646
Mar 3, 2026	13.30	13.30	13.05	13.05	13.05	-1.51%	1,426,782
Mar 2, 2026	13.45	13.45	13.10	13.25	13.25	-1.49%	2,417,954
Feb 26, 2026	13.50	13.50	13.30	13.45	13.45	0.37%	1,776,523
Feb 25, 2026	13.40	13.55	13.30	13.40	13.40	-	1,464,781
Feb 24, 2026	13.40	13.55	13.30	13.40	13.40	-	1,766,933
Feb 23, 2026	13.40	13.45	13.25	13.40	13.40	-	2,198,449
Feb 11, 2026	13.40	13.40	13.25	13.40	13.40	1.13%	1,226,825
Feb 10, 2026	13.35	13.35	13.20	13.25	13.25	-0.75%	1,125,672
Feb 9, 2026	13.55	13.65	13.30	13.35	13.35	-0.37%	1,416,199
Feb 6, 2026	13.60	13.60	13.40	13.40	13.40	-2.19%	794,385
Feb 5, 2026	13.45	13.95	13.45	13.70	13.70	0.37%	1,520,397
Feb 4, 2026	13.25	13.65	13.25	13.65	13.65	2.63%	1,118,772
Feb 3, 2026	13.40	13.45	13.25	13.30	13.30	-	797,441
Feb 2, 2026	13.50	13.50	13.20	13.30	13.30	-2.21%	1,453,693
Jan 30, 2026	13.95	13.95	13.55	13.60	13.60	-2.16%	1,612,436
Jan 29, 2026	14.00	14.05	13.85	13.90	13.90	-0.36%	1,343,885
Jan 28, 2026	14.00	14.05	13.75	13.95	13.95	0.72%	1,535,649
Jan 27, 2026	14.20	14.30	13.80	13.85	13.85	-0.72%	2,379,914
Jan 26, 2026	13.55	14.05	13.55	13.95	13.95	3.33%	3,619,693
Jan 23, 2026	13.75	13.85	13.45	13.50	13.50	-0.74%	1,154,270
Jan 22, 2026	13.75	13.75	13.50	13.60	13.60	-	1,104,047
Jan 21, 2026	13.60	13.70	13.35	13.60	13.60	-	2,262,129
Jan 20, 2026	13.65	13.75	13.60	13.60	13.60	-0.73%	1,171,647
Jan 19, 2026	13.45	13.75	13.40	13.70	13.70	0.74%	1,561,421
Jan 16, 2026	13.70	13.70	13.50	13.60	13.60	-	1,111,503
Jan 15, 2026	13.40	13.60	13.40	13.60	13.60	1.49%	1,743,976
Jan 14, 2026	13.30	13.55	13.25	13.40	13.40	0.75%	1,788,606
Jan 13, 2026	13.45	13.45	13.20	13.30	13.30	-0.37%	789,144
Jan 12, 2026	13.40	13.40	13.25	13.35	13.35	-	943,034
Jan 9, 2026	13.25	13.40	13.15	13.35	13.35	1.14%	1,074,368
Jan 8, 2026	13.25	13.45	13.20	13.20	13.20	-0.38%	908,098
Jan 7, 2026	13.15	13.35	13.05	13.25	13.25	1.53%	1,471,162
Jan 6, 2026	13.10	13.20	13.00	13.05	13.05	-0.38%	897,937
Jan 5, 2026	13.10	13.20	13.05	13.10	13.10	-	1,074,981
Jan 2, 2026	13.25	13.30	13.05	13.10	13.10	-1.13%	1,118,739
Dec 31, 2025	13.30	13.35	13.25	13.25	13.25	-0.75%	640,491
Dec 30, 2025	13.30	13.40	13.20	13.35	13.35	-0.37%	375,079
Dec 29, 2025	13.35	13.40	13.30	13.40	13.40	1.13%	499,012
Dec 26, 2025	13.45	13.45	13.20	13.25	13.25	-1.49%	1,303,173
Dec 24, 2025	13.50	13.65	13.40	13.45	13.45	-0.37%	1,159,134
Dec 23, 2025	13.65	13.65	13.50	13.50	13.50	-0.74%	963,523
Dec 22, 2025	13.75	13.75	13.45	13.60	13.60	-0.37%	1,390,199