Tainan Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.00	20.00	19.40	19.75	19.75	-1.50%	226,067
Jul 28, 2026	20.20	20.20	19.80	20.05	20.05	-0.50%	113,577
Jul 27, 2026	20.35	20.35	20.00	20.15	20.15	-0.74%	46,851
Jul 24, 2026	20.15	20.30	19.95	20.30	20.30	0.74%	58,000
Jul 23, 2026	20.15	20.15	20.00	20.15	20.15	-	60,439
Jul 22, 2026	20.50	20.50	20.05	20.15	20.15	-1.23%	63,515
Jul 21, 2026	20.20	20.40	20.20	20.40	20.40	0.74%	47,191
Jul 20, 2026	20.15	20.30	20.05	20.25	20.25	1.25%	46,504
Jul 17, 2026	20.15	20.15	19.90	20.00	20.00	-0.99%	60,609
Jul 16, 2026	20.30	20.70	20.05	20.20	20.20	-0.98%	53,415
Jul 15, 2026	20.25	20.40	20.20	20.40	20.40	0.99%	41,375
Jul 14, 2026	20.35	20.35	19.85	20.20	20.20	0.25%	100,128
Jul 13, 2026	20.20	20.55	20.10	20.15	20.15	-0.25%	53,740
Jul 9, 2026	20.40	20.40	20.10	20.20	20.20	-0.49%	63,480
Jul 8, 2026	20.60	20.60	20.25	20.30	20.30	-1.46%	38,933
Jul 7, 2026	20.80	20.80	20.35	20.60	20.60	-0.96%	51,322
Jul 6, 2026	20.95	21.20	20.55	20.80	20.80	-	160,489
Jul 3, 2026	20.40	20.90	20.40	20.80	20.80	1.71%	177,958
Jul 2, 2026	20.40	20.45	19.75	20.45	20.45	0.99%	102,573
Jul 1, 2026	19.80	20.65	19.80	20.25	20.25	2.79%	145,130
Jun 30, 2026	19.95	20.15	19.70	19.70	19.70	-0.25%	142,434
Jun 29, 2026	19.90	20.00	19.75	19.75	19.75	-0.50%	93,704
Jun 26, 2026	19.90	20.00	19.80	19.85	19.85	-0.25%	126,733
Jun 25, 2026	19.85	20.00	19.85	19.90	19.90	0.51%	97,180
Jun 24, 2026	20.00	20.10	19.80	19.80	19.80	-0.25%	161,379
Jun 23, 2026	19.80	20.00	19.80	19.85	19.85	-	181,912
Jun 22, 2026	20.20	20.40	19.85	19.85	19.85	-1.73%	237,966
Jun 18, 2026	20.55	20.65	20.20	20.20	20.20	-1.70%	105,918
Jun 17, 2026	20.55	20.55	20.40	20.55	20.55	0.74%	39,502
Jun 16, 2026	20.40	20.65	20.30	20.40	20.40	-	55,943
Jun 15, 2026	20.35	20.40	20.30	20.40	20.40	-0.49%	52,513
Jun 12, 2026	20.50	20.50	20.30	20.50	20.50	0.49%	40,381
Jun 11, 2026	20.50	20.50	20.10	20.40	20.40	-0.49%	62,610
Jun 10, 2026	20.55	21.00	20.35	20.50	20.50	0.49%	157,821
Jun 9, 2026	20.65	20.90	20.35	20.90	20.40	-0.48%	199,335
Jun 8, 2026	21.00	21.00	20.60	21.00	20.50	-1.41%	85,467
Jun 5, 2026	21.50	21.50	21.20	21.30	20.79	-1.39%	89,265
Jun 4, 2026	21.70	21.75	21.50	21.60	21.08	-0.46%	84,323
Jun 3, 2026	21.25	21.85	21.10	21.70	21.18	2.84%	189,956
Jun 2, 2026	21.40	21.40	20.75	21.10	20.60	-0.47%	170,435
Jun 1, 2026	21.00	21.20	20.70	21.20	20.69	0.47%	106,751
May 29, 2026	19.95	21.10	19.95	21.10	20.60	4.98%	198,453
May 28, 2026	20.20	20.20	19.95	20.10	19.62	0.25%	130,414
May 27, 2026	20.30	20.30	19.95	20.05	19.57	-0.50%	247,762
May 26, 2026	20.20	20.30	20.10	20.15	19.67	-0.25%	75,502
May 25, 2026	20.40	20.40	20.15	20.20	19.72	-1.22%	128,548
May 22, 2026	20.45	20.60	20.35	20.45	19.96	0.25%	67,400
May 21, 2026	20.45	20.55	20.40	20.40	19.91	-	39,244
May 20, 2026	20.50	20.55	20.35	20.40	19.91	-0.97%	61,369
May 19, 2026	20.85	20.95	20.40	20.60	20.11	-2.14%	202,942