Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	13.50	13.65	13.50	13.65	13.65	1.11%	969,702
Dec 18, 2025	13.65	13.75	13.45	13.50	13.50	-1.10%	1,589,333
Dec 17, 2025	13.70	14.00	13.60	13.65	13.65	0.37%	1,397,241
Dec 16, 2025	13.55	13.80	13.45	13.60	13.60	-0.73%	1,831,738
Dec 15, 2025	13.75	13.80	13.55	13.70	13.70	-0.72%	709,456
Dec 12, 2025	13.80	13.90	13.50	13.80	13.80	1.10%	1,751,453
Dec 11, 2025	14.35	14.45	13.55	13.65	13.65	-4.88%	3,517,886
Dec 10, 2025	14.30	14.45	13.90	14.35	14.35	0.35%	3,520,985
Dec 9, 2025	14.05	14.30	14.05	14.30	14.30	2.14%	1,662,214
Dec 8, 2025	13.90	14.00	13.75	14.00	14.00	1.08%	842,946
Dec 5, 2025	14.15	14.15	13.65	13.85	13.85	-1.07%	1,180,279
Dec 4, 2025	14.25	14.35	14.00	14.00	14.00	-1.06%	912,803
Dec 3, 2025	14.05	14.30	14.05	14.15	14.15	1.43%	1,248,172
Dec 2, 2025	13.90	14.10	13.85	13.95	13.95	0.72%	905,237
Dec 1, 2025	13.80	13.90	13.70	13.85	13.85	-	785,502
Nov 28, 2025	13.80	13.85	13.65	13.85	13.85	-	947,579
Nov 27, 2025	14.00	14.10	13.80	13.85	13.85	-1.42%	529,885
Nov 26, 2025	13.70	14.10	13.70	14.05	14.05	2.93%	1,193,009
Nov 25, 2025	13.80	13.90	13.50	13.65	13.65	-1.09%	742,737
Nov 24, 2025	13.65	13.80	13.55	13.80	13.80	1.47%	1,475,391
Nov 21, 2025	13.70	13.90	13.50	13.60	13.60	-0.73%	816,426
Nov 20, 2025	13.65	13.80	13.60	13.70	13.70	1.48%	766,995