Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.60	13.65	13.45	13.50	13.50	-0.74%	759,878
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%	2,084,424
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%	1,393,761
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%	2,317,406
Jul 23, 2026	13.00	13.10	12.80	12.85	12.85	-	1,439,582
Jul 22, 2026	13.00	13.15	12.85	12.85	12.85	-1.15%	1,803,556
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%	2,965,524
Jul 16, 2026	13.40	13.55	13.25	13.40	13.40	1.91%	2,762,009
Jul 15, 2026	13.30	13.50	13.30	13.45	13.15	1.51%	2,313,767
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
Jul 3, 2026	13.90	14.60	13.85	14.45	14.13	3.58%	6,843,021
Jul 2, 2026	13.20	14.20	13.20	13.95	13.64	5.68%	8,792,094
Jul 1, 2026	13.40	13.70	13.20	13.20	12.90	-1.12%	3,851,841
Jun 30, 2026	13.35	13.40	13.25	13.35	13.05	0.75%	2,315,886
Jun 29, 2026	13.10	13.35	13.00	13.25	12.95	1.92%	1,570,751
Jun 26, 2026	13.20	13.25	12.95	13.00	12.71	-2.26%	2,921,803
Jun 25, 2026	13.30	13.50	13.25	13.30	13.00	-	1,931,970
Jun 24, 2026	13.35	13.45	13.15	13.30	13.00	-0.75%	2,087,283
Jun 23, 2026	13.60	13.65	13.35	13.40	13.10	-0.74%	1,929,600
Jun 22, 2026	13.35	13.60	13.30	13.50	13.20	1.50%	2,389,061
Jun 18, 2026	13.70	14.15	13.30	13.30	13.00	-1.48%	4,811,677
Jun 17, 2026	13.30	13.50	13.15	13.50	13.20	1.89%	3,264,148
Jun 16, 2026	13.30	13.40	13.15	13.25	12.95	0.76%	1,926,435
Jun 15, 2026	13.30	13.35	13.00	13.15	12.86	-0.38%	2,701,436