Tainan Spinning Co., Ltd. (TPE:1440)
Taiwan · Delayed Price · Currency is TWD 13.45
+0.10 (0.75%)
Sep 30, 2025, 1:35 PM CST
Tainan Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.40 | 13.45 | 13.30 | 13.40 | 13.40 | 0.37% | 559,970 |
| 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 |
| Sep 18, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | 0.35% | 1,356,226 |
| Sep 17, 2025 | 13.85 | 14.25 | 13.85 | 14.10 | 14.10 | 2.17% | 2,640,169 |
| Sep 16, 2025 | 13.80 | 14.05 | 13.80 | 13.80 | 13.80 | - | 1,056,787 |
| Sep 15, 2025 | 13.70 | 13.90 | 13.65 | 13.80 | 13.80 | 0.73% | 769,291 |
| Sep 12, 2025 | 13.60 | 13.80 | 13.55 | 13.70 | 13.70 | 1.11% | 906,683 |
| Sep 11, 2025 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | -1.09% | 1,002,477 |
| Sep 10, 2025 | 13.75 | 13.85 | 13.60 | 13.70 | 13.70 | -0.72% | 1,089,611 |
| Sep 9, 2025 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | -0.36% | 701,494 |
| Sep 8, 2025 | 13.85 | 13.95 | 13.75 | 13.85 | 13.85 | - | 673,237 |
| Sep 5, 2025 | 13.90 | 14.00 | 13.70 | 13.85 | 13.85 | -0.72% | 637,843 |
| Sep 4, 2025 | 13.60 | 13.95 | 13.60 | 13.95 | 13.95 | 3.33% | 1,187,183 |
| Sep 3, 2025 | 13.45 | 13.60 | 13.45 | 13.50 | 13.50 | - | 308,161 |
| Sep 2, 2025 | 13.55 | 13.65 | 13.40 | 13.50 | 13.50 | -0.37% | 600,837 |
| Sep 1, 2025 | 13.70 | 13.70 | 13.50 | 13.55 | 13.55 | -0.37% | 439,142 |
| Aug 29, 2025 | 13.65 | 13.80 | 13.55 | 13.60 | 13.60 | - | 454,084 |
| Aug 28, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 556,545 |
| Aug 27, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -1.09% | 812,676 |
| Aug 26, 2025 | 13.80 | 13.85 | 13.65 | 13.75 | 13.75 | -0.72% | 939,138 |
| Aug 25, 2025 | 13.90 | 14.05 | 13.75 | 13.85 | 13.85 | -0.36% | 772,712 |
| Aug 22, 2025 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | -0.71% | 661,607 |
| Aug 21, 2025 | 14.00 | 14.25 | 13.95 | 14.00 | 14.00 | 0.72% | 975,498 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 935,955 |
| Aug 19, 2025 | 14.10 | 14.15 | 13.75 | 14.00 | 14.00 | -0.71% | 1,447,949 |
| Aug 18, 2025 | 13.90 | 14.15 | 13.75 | 14.10 | 14.10 | 2.55% | 2,675,999 |
| Aug 15, 2025 | 13.65 | 13.75 | 13.45 | 13.75 | 13.75 | 1.10% | 1,048,480 |
| Aug 14, 2025 | 13.45 | 13.80 | 13.45 | 13.60 | 13.60 | 1.87% | 1,618,383 |
| Aug 13, 2025 | 13.35 | 13.40 | 13.25 | 13.35 | 13.35 | 0.38% | 773,410 |
| Aug 12, 2025 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 2.70% | 2,025,931 |
| Aug 11, 2025 | 12.95 | 13.10 | 12.90 | 12.95 | 12.95 | - | 935,962 |
| Aug 8, 2025 | 13.00 | 13.20 | 12.95 | 12.95 | 12.95 | -0.77% | 939,155 |
| Aug 7, 2025 | 13.20 | 13.30 | 13.00 | 13.05 | 13.05 | -0.76% | 1,102,308 |
| Aug 6, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 847,109 |
| Aug 5, 2025 | 12.90 | 13.15 | 12.90 | 13.00 | 13.00 | 0.39% | 828,389 |
| Aug 4, 2025 | 12.90 | 13.00 | 12.50 | 12.95 | 12.95 | -0.38% | 1,489,612 |
| Aug 1, 2025 | 13.00 | 13.15 | 12.75 | 13.00 | 13.00 | 0.78% | 1,216,426 |
| Jul 31, 2025 | 13.05 | 13.10 | 12.90 | 12.90 | 12.90 | -1.90% | 1,050,057 |
| Jul 30, 2025 | 13.00 | 13.15 | 12.95 | 13.15 | 13.15 | 1.15% | 842,829 |
| Jul 29, 2025 | 13.05 | 13.15 | 12.90 | 13.00 | 13.00 | -0.76% | 847,804 |
| Jul 28, 2025 | 13.10 | 13.15 | 13.00 | 13.10 | 13.10 | 0.77% | 502,107 |
| Jul 25, 2025 | 12.95 | 13.10 | 12.95 | 13.00 | 13.00 | -0.76% | 509,636 |
| Jul 24, 2025 | 13.05 | 13.15 | 12.95 | 13.10 | 13.10 | 0.38% | 497,296 |
| Jul 23, 2025 | 12.90 | 13.15 | 12.90 | 13.05 | 13.05 | 2.35% | 1,009,855 |
| Jul 22, 2025 | 12.95 | 13.00 | 12.70 | 12.75 | 12.75 | -1.54% | 1,053,363 |