Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.65	13.85	13.45	13.85	13.85	1.09%	2,504,271
Oct 29, 2026	13.90	14.00	13.65	13.70	13.70	-1.44%	972,685
Oct 28, 2026	14.05	14.05	13.75	13.90	13.90	-0.36%	1,275,184
Oct 27, 2026	14.05	14.10	13.75	13.95	13.95	0.36%	2,479,655
Oct 22, 2026	13.80	14.00	13.75	13.90	13.90	1.09%	1,317,604
Oct 21, 2026	13.95	14.00	13.70	13.75	13.75	-0.36%	1,551,279
Oct 20, 2026	13.85	13.95	13.75	13.80	13.80	-1.78%	1,424,374
Oct 19, 2026	13.95	14.05	13.75	14.05	14.05	-0.71%	1,953,293
Oct 16, 2026	14.20	14.35	14.05	14.15	14.15	0.35%	5,337,757
Oct 15, 2026	14.30	14.30	13.75	14.10	14.10	-2.76%	5,749,130
Oct 14, 2026	14.10	14.65	14.10	14.50	14.50	2.84%	4,954,721
Oct 13, 2026	13.85	14.20	13.85	14.10	14.10	-0.35%	1,810,432
Oct 12, 2026	14.25	14.25	13.95	14.15	14.15	-1.39%	3,634,343
Oct 8, 2026	14.00	14.45	13.90	14.35	14.35	2.87%	10,111,400
Oct 7, 2026	13.45	14.05	13.45	13.95	13.95	3.33%	8,437,290
Oct 6, 2026	13.40	13.55	13.35	13.50	13.50	0.75%	2,028,294
Oct 5, 2026	13.50	13.70	13.35	13.40	13.40	0.75%	3,080,225
Oct 2, 2026	13.40	13.55	13.30	13.30	13.30	-0.75%	2,259,795
Oct 1, 2026	13.50	13.70	13.30	13.40	13.40	-1.83%	2,957,763
Sep 30, 2026	13.35	13.70	13.35	13.65	13.65	2.63%	3,285,429
Sep 29, 2026	13.50	13.65	13.25	13.30	13.30	-1.48%	2,971,323
Sep 24, 2026	13.20	13.60	13.10	13.50	13.50	1.89%	5,143,466
Sep 23, 2026	13.35	13.45	13.20	13.25	13.25	-	1,615,250
Sep 22, 2026	13.45	13.45	13.20	13.25	13.25	-1.12%	2,271,519
Sep 21, 2026	13.45	13.60	13.35	13.40	13.40	-0.37%	1,453,601
Sep 18, 2026	13.55	13.55	13.30	13.45	13.45	-	1,162,303
Sep 17, 2026	13.05	13.55	12.90	13.45	13.45	4.26%	2,687,843
Sep 16, 2026	13.05	13.25	12.90	12.90	12.90	-1.15%	2,474,429
Sep 15, 2026	13.35	13.35	13.05	13.05	13.05	-1.51%	1,700,760
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