Tainan Enterprise (Cayman) Co., Limited (TPE:5906)
Taiwan · Delayed Price · Currency is TWD 38.95
-1.05 (-2.63%)
Oct 5, 2026, 10:05 AM CST
TPE:5906 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 41.15 | 41.15 | 40.00 | 40.00 | 40.00 | -3.15% | 3,000 |
| Oct 1, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.73% | 1,000 |
| Sep 30, 2026 | 40.85 | 41.00 | 40.85 | 41.00 | 41.00 | 0.24% | 3,000 |
| Sep 23, 2026 | 41.40 | 41.50 | 39.95 | 40.90 | 40.90 | 1.74% | 9,000 |
| Sep 22, 2026 | 42.35 | 42.35 | 38.40 | 40.20 | 40.20 | -4.29% | 5,094 |
| Sep 21, 2026 | 42.70 | 42.70 | 40.60 | 42.00 | 42.00 | -0.59% | 7,001 |
| Sep 18, 2026 | 42.80 | 42.80 | 41.10 | 42.25 | 42.25 | 8.33% | 4,015 |
| Sep 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,157 |
| Sep 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 1,000 |
| Sep 14, 2026 | 37.15 | 38.50 | 37.15 | 38.50 | 38.50 | 3.22% | 2,000 |
| Sep 11, 2026 | 33.80 | 37.35 | 33.80 | 37.30 | 37.30 | -0.13% | 4,074 |
| Sep 10, 2026 | 37.00 | 38.50 | 37.00 | 37.35 | 37.35 | -5.14% | 5,360 |
| Sep 9, 2026 | 38.00 | 39.57 | 37.91 | 39.57 | 39.37 | 9.34% | 8,505 |
| Sep 7, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | - | 1,512 |
| Sep 3, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | - | 1,050 |
| Sep 2, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | - | 1,078 |
| Aug 31, 2026 | 35.24 | 36.19 | 35.24 | 36.19 | 36.01 | 0.66% | 2,102 |
| Aug 28, 2026 | 34.05 | 36.05 | 34.05 | 35.95 | 35.77 | -3.82% | 5,250 |
| Aug 27, 2026 | 36.76 | 38.71 | 36.76 | 37.38 | 37.19 | -2.97% | 4,200 |
| Aug 26, 2026 | 38.57 | 38.57 | 38.52 | 38.52 | 38.33 | -0.12% | 2,124 |
| Aug 25, 2026 | 39.14 | 39.14 | 38.57 | 38.57 | 38.38 | 6.58% | 2,245 |
| Aug 20, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | - | 1,051 |
| Aug 18, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | - | 2,375 |
| Aug 17, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | 3.26% | 1,076 |
| Aug 13, 2026 | 36.67 | 36.67 | 35.05 | 35.05 | 34.87 | -4.42% | 3,150 |
| Aug 12, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.48 | -2.41% | 2,100 |
| Aug 11, 2026 | 34.95 | 37.57 | 34.95 | 37.57 | 37.38 | -3.07% | 3,006 |
| Aug 10, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.57 | - | 2,100 |
| Aug 6, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.57 | - | 4,200 |
| Aug 5, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.57 | 5.71% | 1,261 |
| Aug 4, 2026 | 35.86 | 36.67 | 35.86 | 36.67 | 36.48 | -6.10% | 3,307 |
| Aug 3, 2026 | 39.29 | 39.29 | 36.00 | 39.05 | 38.85 | -0.61% | 6,303 |
| Jul 31, 2026 | 37.67 | 39.33 | 36.52 | 39.29 | 39.09 | 3.90% | 8,464 |
| Jul 30, 2026 | 40.48 | 40.48 | 34.95 | 37.81 | 37.62 | -0.75% | 10,500 |
| Jul 29, 2026 | 38.48 | 38.48 | 38.10 | 38.10 | 37.90 | 2.56% | 3,252 |
| Jul 27, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 36.96 | -0.51% | 1,310 |
| Jul 24, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.15 | -0.63% | 4,516 |
| Jul 23, 2026 | 37.62 | 37.62 | 37.57 | 37.57 | 37.38 | -0.13% | 2,415 |
| Jul 22, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.43 | 3.95% | 1,050 |
| Jul 17, 2026 | 36.14 | 36.19 | 36.14 | 36.19 | 36.01 | 0.13% | 3,192 |
| Jul 16, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 35.96 | -0.13% | 1,050 |
| Jul 15, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | 2.70% | 2,100 |
| Jul 13, 2026 | 35.05 | 35.24 | 35.05 | 35.24 | 35.06 | 0.54% | 2,277 |
| Jul 9, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.87 | 3.66% | 1,051 |
| Jul 8, 2026 | 31.71 | 33.81 | 31.71 | 33.81 | 33.64 | 1.00% | 16,088 |
| Jul 7, 2026 | 33.86 | 34.10 | 32.76 | 33.48 | 33.31 | -7.50% | 15,752 |
| Jul 2, 2026 | 36.10 | 36.19 | 36.10 | 36.19 | 36.01 | - | 7,417 |
| Jul 1, 2026 | 35.81 | 36.19 | 35.71 | 36.19 | 36.01 | - | 8,506 |
| Jun 30, 2026 | 36.00 | 36.19 | 36.00 | 36.19 | 36.01 | - | 22,050 |
| Jun 26, 2026 | 36.33 | 36.43 | 35.29 | 36.19 | 36.01 | -0.65% | 20,189 |