Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan · Delayed Price · Currency is TWD 24.80
-0.10 (-0.40%)
At close: Mar 6, 2026
Tainan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.35 | 24.80 | 24.25 | 24.80 | 24.80 | -0.40% | 70,242 |
| Mar 5, 2026 | 24.40 | 24.90 | 24.35 | 24.90 | 24.90 | 2.05% | 68,166 |
| Mar 4, 2026 | 24.80 | 24.80 | 23.80 | 24.40 | 24.40 | -0.81% | 153,820 |
| Mar 3, 2026 | 25.10 | 25.10 | 24.15 | 24.60 | 24.60 | -1.80% | 177,968 |
| Mar 2, 2026 | 25.30 | 25.35 | 24.95 | 25.05 | 25.05 | -0.60% | 87,686 |
| Feb 26, 2026 | 25.10 | 25.50 | 24.85 | 25.20 | 25.20 | -0.40% | 78,938 |
| Feb 25, 2026 | 25.65 | 25.80 | 25.00 | 25.30 | 25.30 | -1.36% | 187,772 |
| Feb 24, 2026 | 25.90 | 25.90 | 25.25 | 25.65 | 25.65 | -1.16% | 143,360 |
| Feb 23, 2026 | 25.40 | 25.95 | 25.25 | 25.95 | 25.95 | 2.17% | 191,458 |
| Feb 11, 2026 | 25.15 | 25.70 | 25.15 | 25.40 | 25.40 | 2.21% | 175,290 |
| Feb 10, 2026 | 24.75 | 26.00 | 24.50 | 24.85 | 24.85 | - | 362,895 |
| Feb 9, 2026 | 24.75 | 25.25 | 24.55 | 24.85 | 24.85 | 0.40% | 60,192 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.40 | 24.75 | 24.75 | -1.00% | 94,847 |
| Feb 5, 2026 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | -0.20% | 61,260 |
| Feb 4, 2026 | 24.90 | 25.25 | 24.90 | 25.05 | 25.05 | -0.20% | 78,023 |
| Feb 3, 2026 | 25.25 | 25.70 | 24.85 | 25.10 | 25.10 | 0.20% | 148,986 |
| Feb 2, 2026 | 25.30 | 25.65 | 25.05 | 25.05 | 25.05 | -3.09% | 115,688 |
| Jan 30, 2026 | 26.60 | 26.60 | 25.50 | 25.85 | 25.85 | -2.27% | 142,795 |
| Jan 29, 2026 | 26.50 | 26.75 | 25.30 | 26.45 | 26.45 | -0.19% | 365,681 |
| Jan 28, 2026 | 26.85 | 27.10 | 26.50 | 26.50 | 26.50 | -0.93% | 271,515 |
| Jan 27, 2026 | 26.40 | 27.45 | 26.30 | 26.75 | 26.75 | 0.75% | 675,048 |
| Jan 26, 2026 | 27.00 | 27.20 | 26.35 | 26.55 | 26.55 | -0.38% | 274,849 |
| Jan 23, 2026 | 26.00 | 26.95 | 25.55 | 26.65 | 26.65 | 0.38% | 763,394 |
| Jan 22, 2026 | 26.45 | 26.90 | 25.20 | 26.55 | 26.55 | -2.03% | 1,345,479 |
| 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 |