Tainan Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.15	21.10	20.10	21.05	20.55	4.21%	223,248
May 15, 2026	20.30	20.30	20.10	20.20	19.72	-0.25%	99,369
May 14, 2026	20.50	20.60	20.25	20.25	19.77	-1.22%	79,099
May 13, 2026	20.60	20.70	20.30	20.50	20.01	-0.73%	152,555
May 12, 2026	20.80	20.80	20.50	20.65	20.16	-0.72%	78,081
May 11, 2026	21.00	21.00	20.55	20.80	20.30	0.73%	88,468
May 8, 2026	20.80	20.80	20.50	20.65	20.16	-0.24%	75,353
May 7, 2026	20.70	20.70	20.50	20.70	20.20	-	120,494
May 6, 2026	20.70	20.80	20.60	20.70	20.20	-0.48%	165,904
May 5, 2026	20.80	20.80	20.65	20.80	20.30	-0.48%	86,510
May 4, 2026	21.35	21.35	20.70	20.90	20.40	-1.65%	274,615
Apr 30, 2026	21.60	21.60	21.00	21.25	20.74	-1.62%	351,834
Apr 29, 2026	22.05	22.05	21.50	21.60	21.08	-2.04%	283,687
Apr 28, 2026	22.15	22.30	22.05	22.05	21.52	-0.68%	108,679
Apr 27, 2026	22.40	22.40	22.15	22.20	21.67	-1.99%	130,937
Apr 24, 2026	22.60	22.70	22.45	22.65	22.11	-0.66%	124,270
Apr 23, 2026	23.00	23.00	22.75	22.80	22.25	-0.87%	212,253
Apr 22, 2026	23.25	23.25	23.00	23.00	22.45	-1.08%	106,116
Apr 21, 2026	23.15	23.35	23.05	23.25	22.69	-0.21%	295,497
Apr 20, 2026	23.20	23.30	23.10	23.30	22.74	0.43%	77,557
Apr 17, 2026	23.50	23.50	23.20	23.20	22.64	-1.07%	121,023
Apr 16, 2026	23.50	23.70	23.35	23.45	22.89	-0.64%	156,929
Apr 15, 2026	23.55	23.80	23.45	23.60	23.04	0.64%	63,868
Apr 14, 2026	23.45	23.65	23.40	23.45	22.89	0.21%	47,087
Apr 13, 2026	23.40	23.75	23.20	23.40	22.84	-1.68%	79,165
Apr 10, 2026	24.00	24.30	23.80	23.80	23.23	-0.83%	48,762
Apr 9, 2026	23.80	24.25	23.75	24.00	23.43	0.63%	143,408