Tainan Spinning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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