Tainan Spinning Co., Ltd. (TPE:1440)
Taiwan
· Delayed Price · Currency is TWD 12.60
-0.45 (-3.45%)
Mar 9, 2026, 1:30 PM CST
Tainan Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 12.55 | -3.83% | 1,787,189 |
| Mar 6, 2026 | 12.75 | 13.15 | 12.70 | 13.05 | 13.05 | 1.95% | 1,092,512 |
| Mar 5, 2026 | 12.70 | 12.85 | 12.70 | 12.80 | 12.80 | 1.19% | 1,031,690 |
| Mar 4, 2026 | 12.95 | 13.00 | 12.65 | 12.65 | 12.65 | -3.07% | 3,147,646 |
| Mar 3, 2026 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.51% | 1,426,782 |
| Mar 2, 2026 | 13.45 | 13.45 | 13.10 | 13.25 | 13.25 | -1.49% | 2,417,954 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.30 | 13.45 | 13.45 | 0.37% | 1,776,523 |
| Feb 25, 2026 | 13.40 | 13.55 | 13.30 | 13.40 | 13.40 | - | 1,408,228 |
| Feb 24, 2026 | 13.40 | 13.55 | 13.30 | 13.40 | 13.40 | - | 1,766,933 |
| Feb 23, 2026 | 13.40 | 13.45 | 13.25 | 13.40 | 13.40 | - | 2,198,449 |
| Feb 11, 2026 | 13.40 | 13.40 | 13.25 | 13.40 | 13.40 | 1.13% | 1,226,825 |
| Feb 10, 2026 | 13.35 | 13.35 | 13.20 | 13.25 | 13.25 | -0.75% | 1,125,672 |
| Feb 9, 2026 | 13.55 | 13.65 | 13.30 | 13.35 | 13.35 | -0.37% | 1,416,199 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 794,385 |
| Feb 5, 2026 | 13.45 | 13.95 | 13.45 | 13.70 | 13.70 | 0.37% | 1,520,397 |
| Feb 4, 2026 | 13.25 | 13.65 | 13.25 | 13.65 | 13.65 | 2.63% | 1,118,772 |
| Feb 3, 2026 | 13.40 | 13.45 | 13.25 | 13.30 | 13.30 | - | 796,017 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -2.21% | 1,453,693 |
| Jan 30, 2026 | 13.95 | 13.95 | 13.55 | 13.60 | 13.60 | -2.16% | 1,612,436 |
| Jan 29, 2026 | 14.00 | 14.05 | 13.85 | 13.90 | 13.90 | -0.36% | 1,343,885 |
| Jan 28, 2026 | 14.00 | 14.05 | 13.75 | 13.95 | 13.95 | 0.72% | 1,535,649 |
| Jan 27, 2026 | 14.20 | 14.30 | 13.80 | 13.85 | 13.85 | -0.72% | 2,379,914 |
| Jan 26, 2026 | 13.55 | 14.05 | 13.55 | 13.95 | 13.95 | 3.33% | 3,619,693 |
| Jan 23, 2026 | 13.75 | 13.85 | 13.45 | 13.50 | 13.50 | -0.74% | 1,154,270 |
| Jan 22, 2026 | 13.75 | 13.75 | 13.50 | 13.60 | 13.60 | - | 1,104,047 |
| Jan 21, 2026 | 13.60 | 13.70 | 13.35 | 13.60 | 13.60 | - | 2,262,129 |
| Jan 20, 2026 | 13.65 | 13.75 | 13.60 | 13.60 | 13.60 | -0.73% | 1,171,647 |
| Jan 19, 2026 | 13.45 | 13.75 | 13.40 | 13.70 | 13.70 | 0.74% | 1,561,421 |
| Jan 16, 2026 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | - | 1,111,503 |
| Jan 15, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | 1,743,976 |
| Jan 14, 2026 | 13.30 | 13.55 | 13.25 | 13.40 | 13.40 | 0.75% | 1,788,606 |
| Jan 13, 2026 | 13.45 | 13.45 | 13.20 | 13.30 | 13.30 | -0.37% | 789,144 |
| Jan 12, 2026 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | - | 943,034 |
| Jan 9, 2026 | 13.25 | 13.40 | 13.15 | 13.35 | 13.35 | 1.14% | 1,074,368 |
| Jan 8, 2026 | 13.25 | 13.45 | 13.20 | 13.20 | 13.20 | -0.38% | 908,098 |
| Jan 7, 2026 | 13.15 | 13.35 | 13.05 | 13.25 | 13.25 | 1.53% | 1,471,162 |
| Jan 6, 2026 | 13.10 | 13.20 | 13.00 | 13.05 | 13.05 | -0.38% | 897,937 |
| Jan 5, 2026 | 13.10 | 13.20 | 13.05 | 13.10 | 13.10 | - | 1,074,981 |
| Jan 2, 2026 | 13.25 | 13.30 | 13.05 | 13.10 | 13.10 | -1.13% | 1,118,739 |
| Dec 31, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | -0.75% | 640,491 |
| Dec 30, 2025 | 13.30 | 13.40 | 13.20 | 13.35 | 13.35 | -0.37% | 375,079 |
| Dec 29, 2025 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 1.13% | 499,012 |
| Dec 26, 2025 | 13.45 | 13.45 | 13.20 | 13.25 | 13.25 | -1.49% | 1,303,173 |
| Dec 24, 2025 | 13.50 | 13.65 | 13.40 | 13.45 | 13.45 | -0.37% | 1,159,134 |
| Dec 23, 2025 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 963,523 |
| Dec 22, 2025 | 13.75 | 13.75 | 13.45 | 13.60 | 13.60 | -0.37% | 1,390,199 |
| Dec 19, 2025 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 1.11% | 969,702 |
| Dec 18, 2025 | 13.65 | 13.75 | 13.45 | 13.50 | 13.50 | -1.10% | 1,589,333 |
| Dec 17, 2025 | 13.70 | 14.00 | 13.60 | 13.65 | 13.65 | 0.37% | 1,397,241 |
| Dec 16, 2025 | 13.55 | 13.80 | 13.45 | 13.60 | 13.60 | -0.73% | 1,831,738 |
| Dec 15, 2025 | 13.75 | 13.80 | 13.55 | 13.70 | 13.70 | -0.72% | 709,456 |
| Dec 12, 2025 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | 1.10% | 1,751,453 |
| Dec 11, 2025 | 14.35 | 14.45 | 13.55 | 13.65 | 13.65 | -4.88% | 3,517,886 |
| Dec 10, 2025 | 14.30 | 14.45 | 13.90 | 14.35 | 14.35 | 0.35% | 3,520,985 |
| Dec 9, 2025 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 2.14% | 1,662,214 |
| Dec 8, 2025 | 13.90 | 14.00 | 13.75 | 14.00 | 14.00 | 1.08% | 842,946 |
| Dec 5, 2025 | 14.15 | 14.15 | 13.65 | 13.85 | 13.85 | -1.07% | 1,180,279 |
| Dec 4, 2025 | 14.25 | 14.35 | 14.00 | 14.00 | 14.00 | -1.06% | 912,803 |
| Dec 3, 2025 | 14.05 | 14.30 | 14.05 | 14.15 | 14.15 | 1.43% | 1,248,172 |
| Dec 2, 2025 | 13.90 | 14.10 | 13.85 | 13.95 | 13.95 | 0.72% | 905,237 |
| Dec 1, 2025 | 13.80 | 13.90 | 13.70 | 13.85 | 13.85 | - | 785,502 |
| Nov 28, 2025 | 13.80 | 13.85 | 13.65 | 13.85 | 13.85 | - | 947,579 |
| Nov 27, 2025 | 14.00 | 14.10 | 13.80 | 13.85 | 13.85 | -1.42% | 529,885 |
| Nov 26, 2025 | 13.70 | 14.10 | 13.70 | 14.05 | 14.05 | 2.93% | 1,193,009 |
| Nov 25, 2025 | 13.80 | 13.90 | 13.50 | 13.65 | 13.65 | -1.09% | 742,737 |
| Nov 24, 2025 | 13.65 | 13.80 | 13.55 | 13.80 | 13.80 | 1.47% | 1,475,391 |
| Nov 21, 2025 | 13.70 | 13.90 | 13.50 | 13.60 | 13.60 | -0.73% | 816,426 |
| Nov 20, 2025 | 13.65 | 13.80 | 13.60 | 13.70 | 13.70 | 1.48% | 766,995 |
| Nov 19, 2025 | 13.85 | 13.85 | 13.35 | 13.50 | 13.50 | -1.82% | 2,287,715 |
| Nov 18, 2025 | 14.00 | 14.05 | 13.65 | 13.75 | 13.75 | -2.83% | 1,682,689 |
| Nov 17, 2025 | 14.30 | 14.50 | 14.10 | 14.15 | 14.15 | -0.70% | 1,697,358 |
| Nov 14, 2025 | 14.10 | 14.55 | 14.00 | 14.25 | 14.25 | -0.70% | 1,940,992 |
| Nov 13, 2025 | 14.70 | 14.85 | 14.15 | 14.35 | 14.35 | -1.71% | 3,054,102 |
| Nov 12, 2025 | 14.10 | 14.70 | 14.10 | 14.60 | 14.60 | 3.91% | 4,850,923 |
| Nov 11, 2025 | 13.80 | 14.40 | 13.70 | 14.05 | 14.05 | -0.35% | 8,825,869 |
| Nov 10, 2025 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 9.73% | 11,853,120 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -1.91% | 828,730 |
| Nov 6, 2025 | 12.95 | 13.10 | 12.85 | 13.10 | 13.10 | 2.34% | 1,200,064 |
| Nov 5, 2025 | 12.70 | 12.85 | 12.55 | 12.80 | 12.80 | 0.39% | 814,475 |
| Nov 4, 2025 | 12.70 | 12.75 | 12.60 | 12.75 | 12.75 | 0.79% | 629,051 |
| Nov 3, 2025 | 12.60 | 12.75 | 12.50 | 12.65 | 12.65 | 0.40% | 1,166,263 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 790,515 |
| Oct 30, 2025 | 12.70 | 12.85 | 12.65 | 12.70 | 12.70 | - | 489,325 |
| Oct 29, 2025 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | - | 833,288 |
| Oct 28, 2025 | 12.90 | 12.90 | 12.65 | 12.70 | 12.70 | -0.78% | 1,048,687 |
| Oct 27, 2025 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -1.16% | 1,387,473 |
| Oct 23, 2025 | 12.95 | 13.10 | 12.90 | 12.95 | 12.95 | - | 1,316,366 |
| Oct 22, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 777,837 |
| Oct 21, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.39% | 598,400 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | - | 422,782 |
| Oct 17, 2025 | 12.90 | 13.00 | 12.80 | 12.85 | 12.85 | - | 593,354 |
| Oct 16, 2025 | 12.80 | 12.95 | 12.80 | 12.85 | 12.85 | 0.78% | 697,318 |
| Oct 15, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 2,044,945 |
| Oct 14, 2025 | 13.15 | 13.20 | 12.90 | 13.00 | 13.00 | -0.38% | 1,261,177 |
| Oct 13, 2025 | 13.25 | 13.25 | 12.90 | 13.05 | 13.05 | -0.76% | 822,760 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | 13.15 | -0.38% | 759,533 |
| Oct 8, 2025 | 13.25 | 13.25 | 13.05 | 13.20 | 13.20 | - | 552,790 |
| Oct 7, 2025 | 13.30 | 13.40 | 13.15 | 13.20 | 13.20 | -0.75% | 1,115,177 |
| Oct 3, 2025 | 13.25 | 13.30 | 13.15 | 13.30 | 13.30 | 0.38% | 835,526 |
| Oct 2, 2025 | 13.40 | 13.45 | 13.25 | 13.25 | 13.25 | -1.12% | 1,010,033 |