Tainan Enterprise (Cayman) Co., Limited (TPE:5906)
Taiwan · Delayed Price · Currency is TWD 46.50
0.00 (2.99%)
May 28, 2026, 1:19 PM CST
TPE:5906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 45.50 | 49.30 | 45.50 | 46.50 | 46.50 | 2.99% | 4,359 |
| May 26, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.85% | 1,000 |
| May 22, 2026 | 46.00 | 46.20 | 46.00 | 46.00 | 46.00 | - | 5,181 |
| May 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.97% | 9,599 |
| May 14, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.11% | 1,010 |
| May 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.92% | 1,000 |
| May 11, 2026 | 48.60 | 48.60 | 47.05 | 47.90 | 47.90 | 1.27% | 3,151 |
| May 8, 2026 | 49.00 | 49.00 | 47.30 | 47.30 | 47.30 | -5.40% | 4,010 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,045 |
| May 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | 1,928 |
| May 5, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - | 2,032 |
| May 4, 2026 | 48.00 | 49.70 | 47.50 | 49.70 | 49.70 | -0.50% | 37,256 |
| Apr 30, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.91% | 1,109 |
| Apr 29, 2026 | 50.30 | 50.30 | 49.00 | 49.50 | 49.50 | -2.17% | 3,023 |
| Apr 27, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.20% | 1,000 |
| Apr 24, 2026 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | 1.11% | 2,000 |
| Apr 23, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.40% | 1,000 |
| Apr 21, 2026 | 49.25 | 49.65 | 48.05 | 49.65 | 49.65 | -1.49% | 4,459 |
| Apr 20, 2026 | 48.80 | 50.40 | 48.80 | 50.40 | 50.40 | 2.23% | 3,472 |
| Apr 17, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.40% | 3,098 |
| Apr 16, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.79% | 1,010 |
| Apr 15, 2026 | 48.95 | 50.40 | 48.50 | 50.40 | 50.40 | 2.96% | 5,000 |
| Apr 14, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.10% | 1,012 |
| Apr 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1,052 |
| Apr 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,000 |
| Apr 8, 2026 | 47.95 | 48.00 | 47.95 | 48.00 | 48.00 | 2.13% | 2,280 |
| Apr 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,183 |
| Apr 2, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | - | 3,000 |
| Apr 1, 2026 | 47.95 | 47.95 | 47.00 | 47.00 | 47.00 | -1.98% | 3,000 |
| Mar 26, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - | 1,773 |
| Mar 25, 2026 | 46.55 | 47.95 | 46.55 | 47.95 | 47.95 | 6.56% | 3,047 |
| Mar 24, 2026 | 45.15 | 45.15 | 45.00 | 45.00 | 45.00 | -6.15% | 5,771 |
| Mar 23, 2026 | 45.30 | 47.95 | 44.95 | 47.95 | 47.95 | 2.24% | 5,027 |
| Mar 20, 2026 | 46.00 | 46.90 | 45.80 | 46.90 | 46.90 | 0.86% | 11,002 |
| Mar 19, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -3.13% | 18,599 |
| Mar 18, 2026 | 47.10 | 48.00 | 47.00 | 48.00 | 48.00 | - | 32,497 |
| Mar 17, 2026 | 48.00 | 49.00 | 47.50 | 48.00 | 48.00 | -1.84% | 26,066 |
| Mar 16, 2026 | 49.35 | 49.35 | 48.50 | 48.90 | 48.90 | -1.01% | 12,356 |
| Mar 13, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -0.20% | 5,230 |
| Mar 12, 2026 | 49.50 | 49.55 | 49.50 | 49.50 | 49.50 | -1.79% | 6,002 |
| Mar 11, 2026 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | -0.20% | 12,010 |
| Mar 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.92% | 1,004 |
| Mar 9, 2026 | 49.00 | 52.40 | 49.00 | 49.55 | 49.55 | -1.88% | 9,239 |
| Mar 6, 2026 | 51.10 | 51.10 | 50.50 | 50.50 | 50.50 | -1.17% | 8,038 |
| Mar 5, 2026 | 52.20 | 52.20 | 51.10 | 51.10 | 51.10 | -0.78% | 14,095 |
| Mar 4, 2026 | 53.30 | 53.30 | 51.50 | 51.50 | 51.50 | -3.38% | 13,057 |
| Mar 3, 2026 | 51.20 | 53.30 | 51.10 | 53.30 | 53.30 | 2.50% | 22,000 |
| Mar 2, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 9,125 |
| Feb 26, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 9,085 |
| Feb 25, 2026 | 53.00 | 53.00 | 51.60 | 52.50 | 52.50 | 0.57% | 10,095 |