Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.65	14.70	13.85	14.25	14.25	-2.73%	10,042,672
Jun 4, 2026	15.80	15.85	14.30	14.65	14.65	-6.09%	21,689,010
Jun 3, 2026	15.00	15.60	14.80	15.60	15.60	9.86%	21,199,230
Jun 2, 2026	12.95	14.20	12.85	14.20	14.20	9.65%	18,715,970
Jun 1, 2026	12.45	13.30	12.15	12.95	12.95	3.19%	7,678,964
May 29, 2026	12.00	12.55	11.90	12.55	12.55	5.46%	4,968,831
May 28, 2026	12.20	12.30	11.80	11.90	11.90	-1.24%	3,378,596
May 27, 2026	11.90	12.20	11.70	12.05	12.05	2.99%	3,542,040
May 26, 2026	11.95	12.00	11.70	11.70	11.70	-2.50%	2,186,995
May 25, 2026	11.40	12.20	11.40	12.00	12.00	5.73%	4,948,174
May 22, 2026	11.35	11.40	11.25	11.35	11.35	-0.44%	1,668,542
May 21, 2026	11.40	11.45	11.35	11.40	11.40	0.88%	765,357
May 20, 2026	11.40	11.45	11.25	11.30	11.30	-0.44%	1,616,262
May 19, 2026	11.45	11.50	11.30	11.35	11.35	-0.44%	1,543,173
May 18, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	2,022,869
May 15, 2026	11.65	11.80	11.45	11.50	11.50	-1.29%	2,751,897
May 14, 2026	11.75	11.80	11.60	11.65	11.65	-1.69%	2,601,272
May 13, 2026	12.05	12.05	11.75	11.85	11.85	-1.66%	1,958,338
May 12, 2026	12.20	12.20	11.90	12.05	12.05	-0.82%	2,707,050
May 11, 2026	12.20	12.25	12.10	12.15	12.15	-0.82%	1,805,387
May 8, 2026	12.40	12.45	12.15	12.25	12.25	-1.21%	2,036,232
May 7, 2026	12.55	12.55	12.25	12.40	12.40	-1.20%	3,386,115
May 6, 2026	12.60	12.65	12.50	12.55	12.55	-	1,488,947
May 5, 2026	12.60	12.65	12.50	12.55	12.55	-0.40%	1,536,904
May 4, 2026	12.70	12.70	12.50	12.60	12.60	-0.40%	1,691,339
Apr 30, 2026	12.80	12.85	12.65	12.65	12.65	-1.17%	1,083,859
Apr 29, 2026	12.95	12.95	12.75	12.80	12.80	-0.39%	733,191
Apr 28, 2026	12.85	13.10	12.75	12.85	12.85	1.18%	1,929,792
Apr 27, 2026	12.65	12.75	12.55	12.70	12.70	-0.39%	1,542,722
Apr 24, 2026	12.90	12.95	12.65	12.75	12.75	-1.16%	1,477,586
Apr 23, 2026	13.15	13.15	12.75	12.90	12.90	-1.90%	2,323,182
Apr 22, 2026	13.35	13.35	13.10	13.15	13.15	-0.75%	1,513,734
Apr 21, 2026	13.35	13.35	13.15	13.25	13.25	-0.38%	1,563,407
Apr 20, 2026	13.25	13.35	13.15	13.30	13.30	0.76%	1,014,197
Apr 17, 2026	13.85	13.95	13.10	13.20	13.20	-2.58%	3,412,366
Apr 16, 2026	13.60	13.80	13.55	13.55	13.55	-0.73%	1,453,788
Apr 15, 2026	13.75	13.80	13.45	13.65	13.65	-0.73%	2,030,248
Apr 14, 2026	13.40	13.85	13.40	13.75	13.75	3.00%	4,702,122
Apr 13, 2026	12.95	13.45	12.90	13.35	13.35	4.71%	5,059,698
Apr 10, 2026	12.70	12.90	12.70	12.75	12.75	0.79%	1,356,040
Apr 9, 2026	12.70	12.70	12.55	12.65	12.65	-0.39%	1,041,209
Apr 8, 2026	12.65	12.70	12.55	12.70	12.70	1.20%	1,003,748
Apr 7, 2026	12.75	12.75	12.55	12.55	12.55	-1.18%	1,235,941
Apr 2, 2026	12.80	12.85	12.65	12.70	12.70	-0.78%	826,257
Apr 1, 2026	12.90	12.90	12.75	12.80	12.80	1.19%	1,039,383
Mar 31, 2026	12.85	12.90	12.55	12.65	12.65	-1.94%	1,682,834
Mar 30, 2026	12.80	13.05	12.80	12.90	12.90	-0.77%	797,071
Mar 27, 2026	12.90	13.10	12.90	13.00	13.00	0.78%	687,883
Mar 26, 2026	12.95	13.10	12.85	12.90	12.90	0.78%	1,390,798
Mar 25, 2026	13.05	13.05	12.75	12.80	12.80	-	975,702