Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan · Delayed Price · Currency is TWD 18.85
+0.15 (0.80%)
Oct 22, 2026, 1:35 PM CST
Tainan Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.80 | 19.10 | 18.80 | 18.85 | 18.85 | 0.80% | 128,918 |
| Oct 21, 2026 | 18.70 | 18.75 | 18.65 | 18.70 | 18.70 | -0.27% | 41,980 |
| Oct 20, 2026 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | -0.79% | 100,712 |
| Oct 19, 2026 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | - | 48,050 |
| Oct 16, 2026 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.27% | 52,556 |
| Oct 15, 2026 | 19.10 | 19.10 | 18.80 | 18.85 | 18.85 | -0.79% | 71,036 |
| Oct 14, 2026 | 18.95 | 19.00 | 18.85 | 19.00 | 19.00 | 0.80% | 77,956 |
| Oct 13, 2026 | 19.00 | 19.00 | 18.75 | 18.85 | 18.85 | -0.79% | 108,965 |
| Oct 12, 2026 | 18.95 | 19.05 | 18.95 | 19.00 | 19.00 | 0.26% | 46,834 |
| Oct 8, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.52% | 73,467 |
| Oct 7, 2026 | 19.00 | 19.10 | 19.00 | 19.05 | 19.05 | - | 90,350 |
| Oct 6, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.26% | 88,136 |
| Oct 5, 2026 | 19.15 | 19.20 | 19.05 | 19.10 | 19.10 | -0.26% | 141,586 |
| Oct 2, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.52% | 132,509 |
| Oct 1, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | - | 99,306 |
| Sep 30, 2026 | 19.30 | 19.35 | 19.25 | 19.25 | 19.25 | -0.26% | 121,246 |
| Sep 29, 2026 | 19.50 | 19.55 | 19.30 | 19.30 | 19.30 | -1.03% | 30,004 |
| Sep 24, 2026 | 19.45 | 19.55 | 19.35 | 19.50 | 19.50 | 0.26% | 137,652 |
| Sep 23, 2026 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | -0.26% | 63,137 |
| Sep 22, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 130,097 |
| Sep 21, 2026 | 19.55 | 19.65 | 19.55 | 19.60 | 19.60 | -1.01% | 37,372 |
| Sep 18, 2026 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | - | 53,890 |
| Sep 17, 2026 | 19.60 | 19.85 | 19.60 | 19.80 | 19.80 | 1.02% | 18,451 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.25% | 29,171 |
| Sep 15, 2026 | 19.70 | 19.95 | 19.55 | 19.65 | 19.65 | -0.51% | 164,728 |
| Sep 14, 2026 | 19.70 | 19.90 | 19.70 | 19.75 | 19.75 | -0.75% | 33,401 |
| Sep 11, 2026 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -0.50% | 22,148 |
| Sep 10, 2026 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 24,713 |
| Sep 9, 2026 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | - | 39,160 |
| Sep 8, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 41,036 |
| Sep 7, 2026 | 20.10 | 20.15 | 19.90 | 20.10 | 20.10 | - | 35,546 |
| Sep 4, 2026 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | - | 26,702 |
| Sep 3, 2026 | 20.05 | 20.15 | 20.00 | 20.10 | 20.10 | -0.25% | 19,491 |
| Sep 2, 2026 | 20.00 | 20.15 | 19.85 | 20.15 | 20.15 | 0.75% | 54,432 |
| Sep 1, 2026 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | - | 16,122 |
| Aug 31, 2026 | 20.05 | 20.05 | 19.80 | 20.00 | 20.00 | - | 36,227 |
| Aug 28, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 29,817 |
| Aug 27, 2026 | 19.90 | 20.20 | 19.90 | 20.10 | 20.10 | 0.25% | 73,879 |
| Aug 26, 2026 | 19.85 | 20.05 | 19.85 | 20.05 | 20.05 | 0.25% | 21,710 |
| Aug 25, 2026 | 19.90 | 20.05 | 19.75 | 20.00 | 20.00 | - | 38,114 |
| Aug 24, 2026 | 19.90 | 20.05 | 19.90 | 20.00 | 20.00 | 0.25% | 20,996 |
| Aug 21, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | -0.25% | 40,769 |
| Aug 20, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | 1.52% | 20,523 |
| Aug 19, 2026 | 19.65 | 19.80 | 19.65 | 19.70 | 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 |