Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan · Delayed Price · Currency is TWD 19.70
-0.20 (-1.01%)
Aug 19, 2026, 1:30 PM CST
Tainan Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 19.65 | 19.80 | 19.65 | 19.70 | - | -1.01% | 56,650 |
| Aug 18, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.90 | -0.25% | 37,188 |
| Aug 17, 2026 | 19.90 | 20.05 | 19.90 | 19.95 | 19.95 | -0.25% | 51,604 |
| Aug 14, 2026 | 19.85 | 20.15 | 19.80 | 20.00 | 20.00 | 0.25% | 123,051 |
| Aug 13, 2026 | 20.00 | 20.15 | 19.85 | 19.95 | 19.95 | -0.99% | 80,410 |
| Aug 12, 2026 | 20.10 | 20.20 | 19.95 | 20.15 | 20.15 | -0.25% | 37,882 |
| Aug 11, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.25% | 61,867 |
| Aug 10, 2026 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 0.50% | 83,793 |
| Aug 7, 2026 | 19.80 | 19.95 | 19.80 | 19.85 | 19.85 | 0.25% | 39,839 |
| Aug 6, 2026 | 19.70 | 19.80 | 19.50 | 19.80 | 19.80 | - | 61,445 |
| Aug 5, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 0.25% | 44,892 |
| Aug 4, 2026 | 19.65 | 19.90 | 19.55 | 19.75 | 19.75 | -0.25% | 48,827 |
| Aug 3, 2026 | 19.70 | 19.80 | 19.65 | 19.80 | 19.80 | -0.50% | 47,018 |
| Jul 31, 2026 | 19.75 | 19.95 | 19.55 | 19.90 | 19.90 | 1.02% | 57,583 |
| Jul 30, 2026 | 19.75 | 19.80 | 19.55 | 19.70 | 19.70 | -0.25% | 52,997 |
| 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 |