Tainan Spinning Co., Ltd. (TPE:1440)
Taiwan · Delayed Price · Currency is TWD 14.15
+0.20 (1.43%)
Dec 3, 2025, 1:35 PM CST
Tainan Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 13.85 | 13.85 | 13.35 | 13.50 | 13.50 | -1.82% | 2,287,715 |
| Nov 18, 2025 | 14.00 | 14.05 | 13.65 | 13.75 | 13.75 | -2.83% | 1,682,689 |
| Nov 17, 2025 | 14.30 | 14.50 | 14.10 | 14.15 | 14.15 | -0.70% | 1,697,358 |
| Nov 14, 2025 | 14.10 | 14.55 | 14.00 | 14.25 | 14.25 | -0.70% | 1,940,992 |
| Nov 13, 2025 | 14.70 | 14.85 | 14.15 | 14.35 | 14.35 | -1.71% | 3,054,102 |
| Nov 12, 2025 | 14.10 | 14.70 | 14.10 | 14.60 | 14.60 | 3.91% | 4,850,923 |
| Nov 11, 2025 | 13.80 | 14.40 | 13.70 | 14.05 | 14.05 | -0.35% | 8,825,869 |
| Nov 10, 2025 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 9.73% | 11,853,120 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -1.91% | 828,730 |
| Nov 6, 2025 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 2.34% | 1,200,064 |
| Nov 5, 2025 | 12.70 | 12.85 | 12.55 | 12.80 | 12.80 | 0.39% | 814,475 |
| Nov 4, 2025 | 12.70 | 12.75 | 12.60 | 12.75 | 12.75 | 0.79% | 629,051 |
| Nov 3, 2025 | 12.60 | 12.75 | 12.50 | 12.65 | 12.65 | 0.40% | 1,166,263 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 790,515 |
| Oct 30, 2025 | 12.70 | 12.85 | 12.65 | 12.70 | 12.70 | - | 489,325 |
| Oct 29, 2025 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | - | 833,288 |
| Oct 28, 2025 | 12.90 | 12.90 | 12.65 | 12.70 | 12.70 | -0.78% | 1,048,687 |
| Oct 27, 2025 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -1.16% | 1,387,473 |
| Oct 23, 2025 | 12.95 | 13.10 | 12.90 | 12.95 | 12.95 | - | 1,316,366 |
| Oct 22, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 777,837 |
| Oct 21, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.39% | 598,400 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | - | 422,782 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.80 | 12.85 | 12.85 | - | 593,354 |
| Oct 16, 2025 | 12.80 | 12.95 | 12.80 | 12.85 | 12.85 | 0.78% | 697,318 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 2,044,945 |
| Oct 14, 2025 | 13.15 | 13.20 | 12.90 | 13.00 | 13.00 | -0.38% | 1,261,177 |
| Oct 13, 2025 | 13.25 | 13.25 | 12.90 | 13.05 | 13.05 | -0.76% | 822,760 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | 13.15 | -0.38% | 759,533 |
| Oct 8, 2025 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | - | 552,790 |
| Oct 7, 2025 | 13.30 | 13.40 | 13.15 | 13.20 | 13.20 | -0.75% | 1,115,177 |
| Oct 3, 2025 | 13.25 | 13.30 | 13.15 | 13.30 | 13.30 | 0.38% | 835,526 |
| Oct 2, 2025 | 13.40 | 13.45 | 13.25 | 13.25 | 13.25 | -1.12% | 1,010,033 |
| Oct 1, 2025 | 13.45 | 13.55 | 13.35 | 13.40 | 13.40 | -0.37% | 631,986 |
| Sep 30, 2025 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 0.75% | 729,743 |
| Sep 26, 2025 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | -2.20% | 1,293,515 |
| Sep 25, 2025 | 13.65 | 13.75 | 13.55 | 13.65 | 13.65 | 0.74% | 775,193 |
| Sep 24, 2025 | 13.70 | 13.75 | 13.50 | 13.55 | 13.55 | -1.09% | 963,314 |
| Sep 23, 2025 | 13.80 | 13.85 | 13.65 | 13.70 | 13.70 | -1.08% | 1,275,981 |
| Sep 22, 2025 | 14.00 | 14.05 | 13.80 | 13.85 | 13.85 | -1.07% | 783,253 |
| Sep 19, 2025 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 1,058,513 |