Tainan Enterprise (Cayman) Co., Limited (TPE:5906)
Taiwan · Delayed Price · Currency is TWD 51.00
-0.50 (-0.97%)
Jan 22, 2026, 12:29 PM CST
TPE:5906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 50.60 | 51.50 | 50.60 | 51.50 | 51.50 | 1.78% | 7,045 |
| Jan 20, 2026 | 50.50 | 50.90 | 49.70 | 50.60 | 50.60 | - | 18,010 |
| Jan 19, 2026 | 51.80 | 51.80 | 50.60 | 50.60 | 50.60 | -1.56% | 8,129 |
| Jan 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 2,960 |
| Jan 15, 2026 | 51.50 | 51.80 | 51.40 | 51.40 | 51.40 | - | 6,000 |
| Jan 14, 2026 | 51.20 | 51.40 | 50.60 | 51.40 | 51.40 | 1.78% | 16,012 |
| Jan 13, 2026 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | -1.94% | 5,001 |
| Jan 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | - | 2,000 |
| Jan 8, 2026 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | -0.19% | 4,248 |
| Jan 7, 2026 | 51.50 | 51.60 | 51.50 | 51.60 | 51.60 | -0.39% | 8,000 |
| Jan 5, 2026 | 51.50 | 51.80 | 51.50 | 51.80 | 51.80 | -0.19% | 3,006 |
| Jan 2, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.78% | 1,002 |
| Dec 31, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.19% | 7,020 |
| Dec 29, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 1.38% | 4,250 |
| Dec 24, 2025 | 51.00 | 51.00 | 49.10 | 50.90 | 50.90 | 0.79% | 12,005 |
| Dec 17, 2025 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | 6,040 |
| Dec 16, 2025 | 51.00 | 51.50 | 49.90 | 51.50 | 51.50 | 0.59% | 4,355 |
| Dec 15, 2025 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.20% | 2,000 |
| Dec 11, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | 1,760 |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 1,000 |
| Dec 4, 2025 | 52.40 | 52.40 | 51.60 | 51.60 | 51.60 | -0.77% | 2,000 |
| Dec 3, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 1.96% | 6,000 |
| Dec 2, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -2.11% | 6,000 |
| Nov 28, 2025 | 52.80 | 52.80 | 51.30 | 52.10 | 52.10 | 1.96% | 9,000 |
| Nov 27, 2025 | 50.70 | 51.50 | 50.70 | 51.10 | 51.10 | 0.79% | 6,000 |
| Nov 26, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.93% | 1,000 |
| Nov 21, 2025 | 51.00 | 52.80 | 50.00 | 51.70 | 51.70 | -0.77% | 9,111 |
| Nov 19, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.77% | 1,000 |
| Nov 17, 2025 | 51.00 | 51.70 | 51.00 | 51.70 | 51.70 | 1.37% | 13,029 |
| Nov 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,224 |
| Nov 13, 2025 | 51.00 | 52.30 | 51.00 | 51.00 | 51.00 | - | 11,000 |
| Nov 12, 2025 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | -1.35% | 4,000 |
| Nov 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 2,000 |
| Nov 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1,000 |
| Nov 6, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% | 2,000 |
| Nov 5, 2025 | 51.70 | 51.70 | 51.60 | 51.60 | 51.60 | -3.73% | 2,112 |
| Nov 4, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.28% | 2,010 |
| Nov 3, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -3.89% | 1,006 |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.66% | 1,000 |
| Oct 30, 2025 | 52.10 | 53.00 | 51.00 | 52.60 | 52.60 | -1.87% | 10,161 |
| Oct 29, 2025 | 52.20 | 53.60 | 52.20 | 53.60 | 53.60 | 2.88% | 4,824 |
| Oct 28, 2025 | 52.20 | 52.90 | 52.10 | 52.10 | 52.10 | -1.70% | 5,000 |
| Oct 27, 2025 | 54.20 | 54.20 | 53.00 | 53.00 | 53.00 | 0.76% | 8,067 |
| Oct 23, 2025 | 56.50 | 56.50 | 52.60 | 52.60 | 52.60 | -5.73% | 43,991 |
| Oct 22, 2025 | 55.80 | 55.80 | 53.10 | 55.80 | 55.80 | 9.84% | 140,658 |
| Oct 21, 2025 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 1.60% | 3,720 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 4,275 |
| Oct 16, 2025 | 49.10 | 49.10 | 48.00 | 49.00 | 49.00 | -1.90% | 18,000 |
| Oct 15, 2025 | 49.50 | 50.80 | 49.25 | 49.95 | 49.95 | -3.94% | 16,713 |
| Oct 14, 2025 | 49.10 | 52.00 | 49.10 | 52.00 | 52.00 | 4.42% | 3,387 |