Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.30	13.35	13.20	13.25	13.25	-1.12%	908,353
Sep 11, 2026	13.35	13.55	13.20	13.40	13.40	-0.74%	2,703,166
Sep 10, 2026	13.65	13.85	13.45	13.50	13.50	-1.82%	3,172,046
Sep 9, 2026	13.45	13.80	13.45	13.75	13.75	1.10%	2,551,503
Sep 8, 2026	13.60	13.85	13.25	13.60	13.60	0.74%	4,140,239
Sep 7, 2026	14.00	14.00	13.40	13.50	13.50	-2.88%	3,393,876
Sep 4, 2026	14.30	14.30	13.50	13.90	13.90	-2.11%	5,324,876
Sep 3, 2026	14.40	14.85	14.10	14.20	14.20	-	8,086,252
Sep 2, 2026	13.95	14.60	13.95	14.20	14.20	2.53%	7,130,914
Sep 1, 2026	13.80	14.25	13.80	13.85	13.85	-0.36%	3,967,705
Aug 31, 2026	13.80	14.00	13.55	13.90	13.90	1.46%	3,049,823
Aug 28, 2026	13.95	13.95	13.65	13.70	13.70	-1.08%	1,147,332
Aug 27, 2026	13.80	14.00	13.70	13.85	13.85	0.73%	1,585,147
Aug 26, 2026	13.55	13.75	13.50	13.75	13.75	1.85%	696,101
Aug 25, 2026	13.60	13.65	13.45	13.50	13.50	-0.74%	761,161
Aug 24, 2026	14.10	14.35	13.60	13.60	13.60	-2.86%	2,270,913
Aug 21, 2026	13.60	14.00	13.55	14.00	14.00	3.32%	2,482,857
Aug 20, 2026	13.35	13.60	13.35	13.55	13.55	1.50%	784,051
Aug 19, 2026	13.30	13.40	13.10	13.35	13.35	-	1,547,550
Aug 18, 2026	13.60	13.65	13.30	13.35	13.35	-1.48%	1,897,006
Aug 17, 2026	13.55	13.75	13.45	13.55	13.55	-	1,648,686
Aug 14, 2026	13.50	13.65	13.30	13.55	13.55	-0.73%	1,839,624
Aug 13, 2026	13.75	13.95	13.45	13.65	13.65	0.37%	2,166,597
Aug 12, 2026	13.65	13.95	13.60	13.60	13.60	-0.73%	2,342,411
Aug 11, 2026	13.45	13.85	13.35	13.70	13.70	1.48%	3,440,353
Aug 10, 2026	12.80	13.55	12.80	13.50	13.50	6.72%	6,446,773
Aug 7, 2026	12.60	12.75	12.50	12.65	12.65	1.20%	1,394,131
Aug 6, 2026	12.20	12.60	12.20	12.50	12.50	1.63%	1,733,059
Aug 5, 2026	12.45	12.45	12.30	12.30	12.30	-	726,605
Aug 4, 2026	12.10	12.35	12.05	12.30	12.30	0.41%	1,236,387
Aug 3, 2026	12.10	12.40	12.00	12.25	12.25	0.82%	1,470,750
Jul 31, 2026	12.40	12.50	12.15	12.15	12.15	-	1,911,745
Jul 30, 2026	12.35	12.35	12.05	12.15	12.15	-0.41%	1,240,556
Jul 29, 2026	12.55	12.55	12.00	12.20	12.20	-2.40%	3,686,658
Jul 28, 2026	12.70	12.70	12.35	12.50	12.50	-1.57%	2,425,297
Jul 27, 2026	12.80	12.80	12.60	12.70	12.70	-0.39%	1,223,966
Jul 24, 2026	12.80	12.85	12.65	12.75	12.75	-0.78%	2,319,365
Jul 23, 2026	13.00	13.10	12.80	12.85	12.85	-	1,440,741
Jul 22, 2026	13.00	13.15	12.85	12.85	12.85	-1.15%	1,808,023
Jul 21, 2026	12.75	13.05	12.75	13.00	13.00	1.96%	1,028,909
Jul 20, 2026	13.10	13.10	12.70	12.75	12.75	-1.54%	1,783,480
Jul 17, 2026	13.20	13.30	12.85	12.95	12.95	-3.36%	2,967,726
Jul 16, 2026	13.40	13.55	13.25	13.40	13.40	1.91%	2,764,228
Jul 15, 2026	13.30	13.50	13.30	13.45	13.15	1.51%	2,316,455
Jul 14, 2026	13.50	13.50	13.10	13.25	12.95	-0.75%	2,145,816
Jul 13, 2026	13.55	13.55	13.15	13.35	13.05	-	2,005,284
Jul 9, 2026	13.95	13.95	13.30	13.35	13.05	-3.96%	3,627,021
Jul 8, 2026	14.35	14.45	13.85	13.90	13.59	-2.80%	3,231,326
Jul 7, 2026	14.90	15.00	14.25	14.30	13.98	-2.05%	6,142,119
Jul 6, 2026	14.50	15.30	14.50	14.60	14.27	1.04%	14,971,697