Tainan Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.80	16.85	16.50	16.60	16.60	-0.90%	271,544
Nov 12, 2026	16.80	16.90	16.75	16.75	16.75	-0.30%	64,336
Nov 11, 2026	16.60	16.80	16.60	16.80	16.80	-0.59%	97,346
Nov 10, 2026	17.30	17.40	16.75	16.90	16.90	-2.03%	224,112
Nov 9, 2026	17.65	18.25	17.10	17.25	17.25	-2.54%	329,911
Nov 6, 2026	17.30	17.95	16.55	17.70	17.70	0.28%	334,825
Nov 5, 2026	17.95	18.00	17.50	17.65	17.65	-1.40%	138,095
Nov 4, 2026	18.00	18.00	17.75	17.90	17.90	-0.56%	92,521
Nov 3, 2026	18.15	18.15	17.95	18.00	18.00	-0.83%	117,915
Nov 2, 2026	18.30	18.30	18.05	18.15	18.15	-	81,917
Oct 30, 2026	18.15	18.40	18.05	18.15	18.15	-3.20%	243,727
Oct 29, 2026	18.70	18.75	18.70	18.75	18.75	-0.27%	24,256
Oct 28, 2026	19.00	19.00	18.80	18.80	18.80	-0.27%	55,596
Oct 27, 2026	18.70	19.00	18.70	18.85	18.85	-	30,636
Oct 22, 2026	18.80	19.10	18.80	18.85	18.85	0.80%	128,918
Oct 21, 2026	18.70	18.75	18.65	18.70	18.70	-0.27%	41,980
Oct 20, 2026	18.80	18.80	18.70	18.75	18.75	-0.79%	100,712
Oct 19, 2026	19.00	19.00	18.75	18.90	18.90	-	48,050
Oct 16, 2026	18.85	18.90	18.75	18.90	18.90	0.27%	52,556
Oct 15, 2026	19.10	19.10	18.80	18.85	18.85	-0.79%	71,036
Oct 14, 2026	18.95	19.00	18.85	19.00	19.00	0.80%	77,956
Oct 13, 2026	19.00	19.00	18.75	18.85	18.85	-0.79%	108,965
Oct 12, 2026	18.95	19.05	18.95	19.00	19.00	0.26%	46,834
Oct 8, 2026	19.00	19.00	18.90	18.95	18.95	-0.52%	73,467
Oct 7, 2026	19.00	19.10	19.00	19.05	19.05	-	90,350
Oct 6, 2026	19.10	19.10	19.05	19.05	19.05	-0.26%	88,136
Oct 5, 2026	19.15	19.20	19.05	19.10	19.10	-0.26%	141,586
Oct 2, 2026	19.20	19.20	19.15	19.15	19.15	-0.52%	132,509
Oct 1, 2026	19.30	19.30	19.25	19.25	19.25	-	99,306
Sep 30, 2026	19.30	19.35	19.25	19.25	19.25	-0.26%	121,246
Sep 29, 2026	19.50	19.55	19.30	19.30	19.30	-1.03%	30,004
Sep 24, 2026	19.45	19.55	19.35	19.50	19.50	0.26%	137,652
Sep 23, 2026	19.50	19.50	19.45	19.45	19.45	-0.26%	63,137
Sep 22, 2026	19.60	19.60	19.50	19.50	19.50	-0.51%	130,097
Sep 21, 2026	19.55	19.65	19.55	19.60	19.60	-1.01%	37,372
Sep 18, 2026	19.75	19.80	19.70	19.80	19.80	-	53,890
Sep 17, 2026	19.60	19.85	19.60	19.80	19.80	1.02%	18,451
Sep 16, 2026	19.80	19.80	19.60	19.60	19.60	-0.25%	29,171
Sep 15, 2026	19.70	19.95	19.55	19.65	19.65	-0.51%	164,728
Sep 14, 2026	19.70	19.90	19.70	19.75	19.75	-0.75%	33,401
Sep 11, 2026	20.00	20.00	19.85	19.90	19.90	-0.50%	22,148
Sep 10, 2026	19.85	20.00	19.80	20.00	20.00	-0.50%	24,713
Sep 9, 2026	20.10	20.10	19.95	20.10	20.10	-	39,160
Sep 8, 2026	20.00	20.10	20.00	20.10	20.10	-	41,036
Sep 7, 2026	20.10	20.15	19.90	20.10	20.10	-	35,546
Sep 4, 2026	20.10	20.15	20.00	20.10	20.10	-	26,702
Sep 3, 2026	20.05	20.15	20.00	20.10	20.10	-0.25%	19,491
Sep 2, 2026	20.00	20.15	19.85	20.15	20.15	0.75%	54,432
Sep 1, 2026	19.90	20.05	19.90	20.00	20.00	-	16,122
Aug 31, 2026	20.05	20.05	19.80	20.00	20.00	-	36,227