Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan · Delayed Price · Currency is TWD 29.65
-2.80 (-8.63%)
Oct 22, 2025, 2:38 PM CST
Tainan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 32.35 | 32.35 | 29.55 | 29.85 | 29.85 | -8.01% | 1,791,228 |
| Oct 21, 2025 | 31.50 | 33.15 | 30.25 | 32.45 | 32.45 | 4.17% | 1,882,990 |
| Oct 20, 2025 | 32.05 | 32.30 | 31.15 | 31.15 | 31.15 | -2.66% | 648,049 |
| Oct 17, 2025 | 31.85 | 32.35 | 31.55 | 32.00 | 32.00 | 0.47% | 790,174 |
| Oct 16, 2025 | 31.10 | 32.30 | 30.60 | 31.85 | 31.85 | 2.58% | 744,494 |
| Oct 15, 2025 | 32.40 | 32.40 | 30.50 | 31.05 | 31.05 | -2.36% | 656,601 |
| Oct 14, 2025 | 29.95 | 32.50 | 29.95 | 31.80 | 31.80 | 7.25% | 1,792,895 |
| Oct 13, 2025 | 27.00 | 29.85 | 27.00 | 29.65 | 29.65 | 1.54% | 470,706 |
| Oct 9, 2025 | 29.90 | 29.90 | 28.60 | 29.20 | 29.20 | -3.79% | 546,529 |
| Oct 8, 2025 | 30.25 | 30.60 | 30.00 | 30.35 | 30.35 | -0.49% | 415,767 |
| Oct 7, 2025 | 29.70 | 30.60 | 29.50 | 30.50 | 30.50 | 2.69% | 1,014,239 |
| Oct 3, 2025 | 28.50 | 29.70 | 28.30 | 29.70 | 29.70 | 1.19% | 562,589 |
| Oct 2, 2025 | 30.20 | 30.75 | 28.50 | 29.35 | 29.35 | 3.89% | 2,126,211 |
| Oct 1, 2025 | 25.70 | 28.25 | 25.70 | 28.25 | 28.25 | 9.92% | 2,113,029 |
| Sep 30, 2025 | 25.40 | 25.75 | 25.40 | 25.70 | 25.70 | 1.58% | 1,749,595 |
| Sep 29, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 134,556 |
| Sep 26, 2025 | 25.30 | 25.60 | 25.15 | 25.30 | 25.30 | -0.39% | 34,025 |
| Sep 25, 2025 | 25.15 | 25.50 | 25.15 | 25.40 | 25.40 | 0.99% | 66,768 |
| Sep 24, 2025 | 25.20 | 25.20 | 24.85 | 25.15 | 25.15 | 0.80% | 47,233 |
| Sep 23, 2025 | 24.80 | 25.15 | 24.80 | 24.95 | 24.95 | -0.80% | 138,268 |
| Sep 22, 2025 | 25.15 | 25.40 | 25.00 | 25.15 | 25.15 | -0.40% | 159,724 |
| Sep 19, 2025 | 25.45 | 25.65 | 25.25 | 25.25 | 25.25 | -0.20% | 48,385 |
| Sep 18, 2025 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | - | 60,108 |
| Sep 17, 2025 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | 1.61% | 53,595 |
| Sep 16, 2025 | 25.00 | 25.25 | 24.90 | 24.90 | 24.90 | -1.19% | 56,255 |
| Sep 15, 2025 | 25.25 | 25.40 | 25.10 | 25.20 | 25.20 | 0.60% | 46,837 |
| Sep 12, 2025 | 25.30 | 25.60 | 25.05 | 25.05 | 25.05 | -0.99% | 69,742 |
| Sep 11, 2025 | 25.30 | 25.30 | 24.80 | 25.30 | 25.30 | -0.39% | 130,760 |
| Sep 10, 2025 | 25.35 | 25.65 | 25.30 | 25.40 | 25.40 | -0.97% | 56,323 |
| Sep 9, 2025 | 25.90 | 26.00 | 25.50 | 25.65 | 25.65 | -0.19% | 65,013 |
| Sep 8, 2025 | 25.75 | 26.00 | 25.70 | 25.70 | 25.70 | 0.59% | 134,862 |
| Sep 5, 2025 | 25.70 | 25.80 | 25.50 | 25.55 | 25.55 | -0.78% | 64,118 |
| Sep 4, 2025 | 25.30 | 25.90 | 25.30 | 25.75 | 25.75 | 1.98% | 156,070 |
| Sep 3, 2025 | 24.75 | 25.35 | 24.70 | 25.25 | 25.25 | 2.85% | 153,012 |
| Sep 2, 2025 | 24.55 | 24.80 | 24.55 | 24.55 | 24.55 | -0.41% | 205,629 |
| Sep 1, 2025 | 25.15 | 25.20 | 24.55 | 24.65 | 24.65 | -1.79% | 60,117 |
| Aug 29, 2025 | 25.15 | 25.15 | 24.80 | 25.10 | 25.10 | - | 87,121 |
| Aug 28, 2025 | 25.15 | 25.25 | 24.95 | 25.10 | 25.10 | -0.40% | 73,792 |
| Aug 27, 2025 | 24.50 | 25.25 | 24.50 | 25.20 | 25.20 | 2.86% | 255,545 |
| Aug 26, 2025 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | - | 61,240 |
| Aug 25, 2025 | 24.45 | 24.70 | 24.30 | 24.50 | 24.50 | 0.41% | 165,480 |
| Aug 22, 2025 | 24.45 | 24.65 | 24.40 | 24.40 | 24.40 | - | 48,950 |
| Aug 21, 2025 | 24.55 | 24.65 | 24.35 | 24.40 | 24.40 | - | 110,408 |
| Aug 20, 2025 | 24.70 | 24.90 | 24.30 | 24.40 | 24.40 | -2.01% | 196,041 |
| Aug 19, 2025 | 25.00 | 25.05 | 24.75 | 24.90 | 24.90 | -0.60% | 205,517 |
| Aug 18, 2025 | 25.15 | 25.30 | 25.00 | 25.05 | 25.05 | -0.99% | 85,703 |
| Aug 15, 2025 | 25.15 | 25.40 | 24.90 | 25.30 | 25.30 | -0.39% | 336,079 |
| Aug 14, 2025 | 25.25 | 25.40 | 25.10 | 25.40 | 25.40 | 1.20% | 161,288 |
| Aug 13, 2025 | 25.20 | 25.35 | 25.05 | 25.10 | 25.10 | 0.20% | 114,521 |
| Aug 12, 2025 | 25.20 | 25.50 | 24.90 | 25.05 | 25.05 | -0.20% | 673,608 |