Tainan Enterprises Co., Ltd. (TPE:1473)
26.80
-0.40 (-1.47%)
Aug 1, 2025, 1:30 PM CST
Tainan Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 27.05 | 27.15 | 26.75 | 26.80 | 26.80 | -1.47% | 65,616 |
Jul 31, 2025 | 27.05 | 27.20 | 27.00 | 27.20 | 27.20 | -0.37% | 61,373 |
Jul 30, 2025 | 27.05 | 27.35 | 27.05 | 27.30 | 27.30 | 0.18% | 91,872 |
Jul 29, 2025 | 27.35 | 27.40 | 27.00 | 27.25 | 27.25 | -0.55% | 67,234 |
Jul 28, 2025 | 27.30 | 27.45 | 27.30 | 27.40 | 27.40 | 0.37% | 70,941 |
Jul 25, 2025 | 27.40 | 27.50 | 27.25 | 27.30 | 27.30 | -0.73% | 51,366 |
Jul 24, 2025 | 27.50 | 27.50 | 27.20 | 27.50 | 27.50 | - | 48,443 |
Jul 23, 2025 | 27.35 | 27.60 | 27.35 | 27.50 | 27.50 | 0.36% | 146,949 |
Jul 22, 2025 | 27.40 | 27.45 | 27.20 | 27.40 | 27.40 | - | 103,099 |
Jul 21, 2025 | 27.45 | 27.45 | 27.30 | 27.40 | 27.40 | -0.18% | 53,638 |
Jul 18, 2025 | 27.40 | 27.45 | 27.25 | 27.45 | 27.45 | 0.73% | 68,525 |
Jul 17, 2025 | 27.00 | 27.35 | 27.00 | 27.25 | 27.25 | 2.06% | 166,539 |
Jul 16, 2025 | 26.90 | 27.10 | 26.65 | 26.70 | 26.70 | -1.29% | 136,422 |
Jul 15, 2025 | 27.15 | 27.15 | 26.80 | 27.05 | 27.05 | -0.37% | 63,656 |
Jul 14, 2025 | 27.40 | 27.40 | 26.85 | 27.15 | 27.15 | -0.91% | 96,816 |
Jul 11, 2025 | 27.30 | 27.60 | 26.95 | 27.40 | 27.40 | 1.86% | 226,850 |
Jul 10, 2025 | 26.80 | 27.00 | 26.75 | 26.90 | 26.90 | -0.37% | 54,460 |
Jul 9, 2025 | 26.80 | 27.05 | 26.80 | 27.00 | 27.00 | - | 45,084 |
Jul 8, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -2.88% | 241,020 |
Jul 7, 2025 | 27.85 | 27.95 | 27.40 | 27.80 | 27.80 | 0.72% | 132,533 |
Jul 4, 2025 | 27.85 | 27.90 | 27.55 | 27.60 | 27.60 | -1.08% | 168,731 |
Jul 3, 2025 | 27.10 | 27.95 | 27.05 | 27.90 | 27.90 | 3.53% | 484,060 |
Jul 2, 2025 | 27.10 | 27.10 | 26.55 | 26.95 | 26.95 | -0.55% | 76,414 |
Jul 1, 2025 | 26.80 | 27.30 | 26.55 | 27.10 | 27.10 | 1.69% | 161,478 |
Jun 30, 2025 | 27.00 | 27.00 | 26.30 | 26.65 | 26.65 | -0.37% | 107,397 |
Jun 27, 2025 | 26.40 | 26.80 | 26.35 | 26.75 | 26.75 | 2.49% | 320,904 |
Jun 26, 2025 | 26.15 | 26.50 | 26.05 | 26.10 | 26.10 | - | 97,036 |
Jun 25, 2025 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | - | 83,663 |
Jun 24, 2025 | 25.50 | 26.30 | 25.45 | 26.10 | 26.10 | 3.78% | 257,226 |
Jun 23, 2025 | 25.15 | 25.25 | 24.80 | 25.15 | 25.15 | -1.76% | 233,026 |
Jun 20, 2025 | 26.65 | 26.65 | 25.30 | 25.60 | 25.60 | -3.40% | 538,000 |
Jun 19, 2025 | 27.05 | 27.05 | 26.50 | 26.50 | 26.50 | -1.30% | 134,110 |
Jun 18, 2025 | 26.75 | 27.05 | 26.60 | 26.85 | 26.85 | 0.75% | 116,005 |
Jun 17, 2025 | 26.85 | 27.05 | 26.55 | 26.65 | 26.65 | -0.37% | 187,090 |
Jun 16, 2025 | 26.90 | 27.15 | 26.55 | 26.75 | 26.75 | -0.56% | 135,012 |
Jun 13, 2025 | 27.40 | 27.60 | 26.80 | 26.90 | 26.90 | -2.54% | 366,000 |
Jun 12, 2025 | 27.65 | 27.75 | 27.40 | 27.60 | 27.60 | -0.18% | 146,002 |
Jun 11, 2025 | 27.85 | 27.90 | 27.15 | 27.65 | 27.65 | -7.37% | 446,181 |
Jun 10, 2025 | 29.55 | 29.85 | 29.50 | 29.85 | 27.85 | 1.53% | 494,035 |
Jun 9, 2025 | 29.70 | 29.85 | 29.20 | 29.40 | 27.43 | -2.33% | 428,241 |
Jun 6, 2025 | 30.25 | 30.30 | 30.10 | 30.10 | 28.08 | -0.50% | 74,009 |
Jun 5, 2025 | 30.30 | 30.35 | 30.10 | 30.25 | 28.22 | - | 92,046 |
Jun 4, 2025 | 29.95 | 30.25 | 29.95 | 30.25 | 28.22 | 1.68% | 143,160 |
Jun 3, 2025 | 29.90 | 30.00 | 29.70 | 29.75 | 27.76 | - | 70,000 |
Jun 2, 2025 | 30.00 | 30.05 | 29.45 | 29.75 | 27.76 | -0.83% | 174,033 |
May 29, 2025 | 30.10 | 30.15 | 30.00 | 30.00 | 27.99 | 0.17% | 69,007 |
May 28, 2025 | 30.20 | 30.40 | 29.85 | 29.95 | 27.94 | -0.17% | 116,000 |
May 27, 2025 | 30.05 | 30.40 | 30.00 | 30.00 | 27.99 | -0.33% | 199,010 |
May 26, 2025 | 29.70 | 30.20 | 29.70 | 30.10 | 28.08 | 1.18% | 127,005 |
May 23, 2025 | 29.75 | 30.05 | 29.75 | 29.75 | 27.76 | -0.83% | 105,010 |