Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan · Delayed Price · Currency is TWD 20.65
-0.05 (-0.24%)
May 8, 2026, 1:30 PM CST
Tainan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.80 | 20.80 | 20.50 | 20.65 | 20.65 | -0.24% | 74,426 |
| 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% | 165,495 |
| 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% | 274,610 |
| 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 |
| Mar 17, 2026 | 24.50 | 24.50 | 23.85 | 24.20 | 24.20 | -1.83% | 113,040 |
| Mar 16, 2026 | 24.35 | 24.65 | 23.40 | 24.65 | 24.65 | 1.02% | 254,151 |
| Mar 13, 2026 | 24.05 | 24.40 | 23.70 | 24.40 | 24.40 | - | 61,518 |
| Mar 12, 2026 | 23.80 | 24.50 | 23.80 | 24.40 | 24.40 | 1.24% | 138,282 |
| Mar 11, 2026 | 23.50 | 24.20 | 23.50 | 24.10 | 24.10 | 3.88% | 179,702 |
| Mar 10, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | 162,663 |
| Mar 9, 2026 | 23.50 | 23.95 | 23.30 | 23.60 | 23.60 | -4.84% | 120,100 |
| 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% | 178,058 |
| 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% | 84,740 |
| Feb 25, 2026 | 25.65 | 25.80 | 25.00 | 25.30 | 25.30 | -1.36% | 188,567 |
| Feb 24, 2026 | 25.90 | 25.90 | 25.25 | 25.65 | 25.65 | -1.16% | 143,360 |