Tainan Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	24.35	27.10	24.35	27.10	27.10	9.94%	2,793,171
Jan 20, 2026	24.30	24.80	24.10	24.65	24.65	1.86%	234,729
Jan 19, 2026	23.95	24.20	23.85	24.20	24.20	0.41%	111,191
Jan 16, 2026	24.50	24.50	23.85	24.10	24.10	-0.82%	153,819
Jan 15, 2026	23.95	24.30	23.80	24.30	24.30	1.46%	125,945
Jan 14, 2026	23.55	24.05	23.45	23.95	23.95	1.70%	66,617
Jan 13, 2026	23.65	23.90	23.45	23.55	23.55	-1.46%	114,418
Jan 12, 2026	24.15	24.15	23.65	23.90	23.90	-1.04%	183,226
Jan 9, 2026	24.10	24.30	23.85	24.15	24.15	-	135,415
Jan 8, 2026	23.85	24.15	23.85	24.15	24.15	0.42%	55,381
Jan 7, 2026	23.95	24.10	23.85	24.05	24.05	0.21%	59,637
Jan 6, 2026	23.90	24.15	23.65	24.00	24.00	0.42%	95,510
Jan 5, 2026	24.30	24.35	23.75	23.90	23.90	-1.85%	165,945
Jan 2, 2026	24.55	24.75	24.25	24.35	24.35	-1.81%	82,779
Dec 31, 2025	24.75	24.80	24.65	24.80	24.80	-	34,064
Dec 30, 2025	24.85	25.00	24.70	24.80	24.80	-	27,374
Dec 29, 2025	24.55	24.80	24.50	24.80	24.80	-0.20%	39,835
Dec 26, 2025	24.85	25.00	24.70	24.85	24.85	-	16,060
Dec 24, 2025	24.95	25.00	24.65	24.85	24.85	0.61%	30,269
Dec 23, 2025	25.10	25.20	24.55	24.70	24.70	-1.20%	48,730
Dec 22, 2025	24.65	25.00	24.55	25.00	25.00	1.42%	59,343
Dec 19, 2025	24.65	24.75	24.60	24.65	24.65	0.82%	40,463
Dec 18, 2025	24.60	24.80	24.25	24.45	24.45	-1.41%	80,142
Dec 17, 2025	24.65	25.15	24.50	24.80	24.80	0.40%	37,968
Dec 16, 2025	25.00	25.55	24.60	24.70	24.70	-2.18%	191,110
Dec 15, 2025	24.10	25.45	24.05	25.25	25.25	3.48%	187,869
Dec 12, 2025	24.20	24.50	24.20	24.40	24.40	0.83%	47,861
Dec 11, 2025	23.90	24.55	23.90	24.20	24.20	1.04%	59,365
Dec 10, 2025	24.00	24.00	23.55	23.95	23.95	-0.21%	128,441
Dec 9, 2025	24.65	24.65	23.90	24.00	24.00	-1.64%	116,172
Dec 8, 2025	24.45	24.50	24.30	24.40	24.40	-0.41%	29,456
Dec 5, 2025	24.65	24.95	24.50	24.50	24.50	-1.61%	42,917
Dec 4, 2025	25.00	25.00	24.60	24.90	24.90	0.20%	53,105
Dec 3, 2025	24.90	25.10	24.55	24.85	24.85	-	93,709
Dec 2, 2025	24.70	24.85	24.55	24.85	24.85	1.22%	109,843
Dec 1, 2025	24.75	24.80	24.30	24.55	24.55	0.61%	73,936
Nov 28, 2025	24.60	24.70	24.25	24.40	24.40	-0.41%	80,654
Nov 27, 2025	24.70	24.70	24.25	24.50	24.50	-	65,064
Nov 26, 2025	24.25	24.50	24.25	24.50	24.50	1.03%	85,560
Nov 25, 2025	24.30	24.35	23.30	24.25	24.25	0.21%	79,152
Nov 24, 2025	24.30	24.50	24.15	24.20	24.20	0.41%	86,539
Nov 21, 2025	24.75	24.75	24.10	24.10	24.10	-2.82%	134,315
Nov 20, 2025	24.85	24.95	24.50	24.80	24.80	0.61%	57,670
Nov 19, 2025	24.15	24.65	24.15	24.65	24.65	1.65%	46,057
Nov 18, 2025	24.95	24.95	24.25	24.25	24.25	-2.81%	196,052
Nov 17, 2025	25.70	25.70	24.60	24.95	24.95	-1.77%	242,296
Nov 14, 2025	25.65	25.80	25.15	25.40	25.40	-0.97%	107,626
Nov 13, 2025	25.65	25.65	25.25	25.65	25.65	0.39%	109,160
Nov 12, 2025	25.60	25.95	25.45	25.55	25.55	0.99%	87,224
Nov 11, 2025	25.35	25.80	25.00	25.30	25.30	-0.78%	249,881