Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan · Delayed Price · Currency is TWD 21.10
+1.00 (4.98%)
May 29, 2026, 1:30 PM CST
Tainan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 19.95 | 21.10 | 19.95 | 21.10 | 21.10 | 4.98% | 198,453 |
| May 28, 2026 | 20.20 | 20.20 | 19.95 | 20.10 | 20.10 | 0.25% | 130,264 |
| May 27, 2026 | 20.30 | 20.30 | 19.95 | 20.05 | 20.05 | -0.50% | 247,762 |
| May 26, 2026 | 20.20 | 20.30 | 20.10 | 20.15 | 20.15 | -0.25% | 75,502 |
| May 25, 2026 | 20.40 | 20.40 | 20.15 | 20.20 | 20.20 | -1.22% | 128,416 |
| May 22, 2026 | 20.45 | 20.60 | 20.35 | 20.45 | 20.45 | 0.25% | 67,400 |
| May 21, 2026 | 20.45 | 20.55 | 20.40 | 20.40 | 20.40 | - | 39,244 |
| May 20, 2026 | 20.50 | 20.55 | 20.35 | 20.40 | 20.40 | -0.97% | 57,401 |
| May 19, 2026 | 20.85 | 20.95 | 20.40 | 20.60 | 20.60 | -2.14% | 202,942 |
| May 18, 2026 | 20.15 | 21.10 | 20.10 | 21.05 | 21.05 | 4.21% | 223,248 |
| May 15, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.25% | 99,369 |
| May 14, 2026 | 20.50 | 20.60 | 20.25 | 20.25 | 20.25 | -1.22% | 79,099 |
| May 13, 2026 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | -0.73% | 152,555 |
| May 12, 2026 | 20.80 | 20.80 | 20.50 | 20.65 | 20.65 | -0.72% | 78,081 |
| May 11, 2026 | 21.00 | 21.00 | 20.55 | 20.80 | 20.80 | 0.73% | 88,468 |
| May 8, 2026 | 20.80 | 20.80 | 20.50 | 20.65 | 20.65 | -0.24% | 75,353 |
| May 7, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | - | 120,494 |
| May 6, 2026 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | -0.48% | 165,904 |
| May 5, 2026 | 20.80 | 20.80 | 20.65 | 20.80 | 20.80 | -0.48% | 86,510 |
| May 4, 2026 | 21.35 | 21.35 | 20.70 | 20.90 | 20.90 | -1.65% | 274,615 |
| Apr 30, 2026 | 21.60 | 21.60 | 21.00 | 21.25 | 21.25 | -1.62% | 351,834 |
| Apr 29, 2026 | 22.05 | 22.05 | 21.50 | 21.60 | 21.60 | -2.04% | 283,687 |
| Apr 28, 2026 | 22.15 | 22.30 | 22.05 | 22.05 | 22.05 | -0.68% | 108,679 |
| Apr 27, 2026 | 22.40 | 22.40 | 22.15 | 22.20 | 22.20 | -1.99% | 130,937 |
| Apr 24, 2026 | 22.60 | 22.70 | 22.45 | 22.65 | 22.65 | -0.66% | 124,270 |
| Apr 23, 2026 | 23.00 | 23.00 | 22.75 | 22.80 | 22.80 | -0.87% | 212,253 |
| Apr 22, 2026 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -1.08% | 106,116 |
| Apr 21, 2026 | 23.15 | 23.35 | 23.05 | 23.25 | 23.25 | -0.21% | 295,497 |
| Apr 20, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | 0.43% | 77,557 |
| Apr 17, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.07% | 121,023 |
| Apr 16, 2026 | 23.50 | 23.70 | 23.35 | 23.45 | 23.45 | -0.64% | 156,929 |
| Apr 15, 2026 | 23.55 | 23.80 | 23.45 | 23.60 | 23.60 | 0.64% | 63,868 |
| Apr 14, 2026 | 23.45 | 23.65 | 23.40 | 23.45 | 23.45 | 0.21% | 47,087 |
| Apr 13, 2026 | 23.40 | 23.75 | 23.20 | 23.40 | 23.40 | -1.68% | 79,165 |
| Apr 10, 2026 | 24.00 | 24.30 | 23.80 | 23.80 | 23.80 | -0.83% | 48,762 |
| Apr 9, 2026 | 23.80 | 24.25 | 23.75 | 24.00 | 24.00 | 0.63% | 143,408 |
| Apr 8, 2026 | 24.30 | 24.30 | 23.80 | 23.85 | 23.85 | -1.85% | 67,414 |
| Apr 7, 2026 | 23.70 | 24.30 | 23.35 | 24.30 | 24.30 | 1.89% | 72,955 |
| Apr 2, 2026 | 24.70 | 24.70 | 23.85 | 23.85 | 23.85 | -1.85% | 148,610 |
| Apr 1, 2026 | 23.65 | 24.75 | 23.60 | 24.30 | 24.30 | 2.10% | 330,000 |
| Mar 31, 2026 | 23.35 | 23.80 | 23.15 | 23.80 | 23.80 | 1.49% | 95,883 |
| Mar 30, 2026 | 23.40 | 23.70 | 23.30 | 23.45 | 23.45 | -1.88% | 39,831 |
| Mar 27, 2026 | 23.40 | 23.90 | 23.35 | 23.90 | 23.90 | 0.21% | 29,994 |
| Mar 26, 2026 | 23.85 | 23.90 | 23.50 | 23.85 | 23.85 | 0.63% | 124,355 |
| Mar 25, 2026 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | 0.42% | 28,139 |
| Mar 24, 2026 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 0.43% | 54,367 |
| Mar 23, 2026 | 23.95 | 23.95 | 23.20 | 23.50 | 23.50 | -1.88% | 117,232 |
| Mar 20, 2026 | 23.80 | 24.00 | 23.50 | 23.95 | 23.95 | 1.91% | 73,861 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.50 | 23.50 | 23.50 | -2.49% | 58,919 |
| Mar 18, 2026 | 24.05 | 24.10 | 23.75 | 24.10 | 24.10 | -0.41% | 191,026 |