Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan
· Delayed Price · Currency is TWD 23.60
-1.20 (-4.84%)
Mar 9, 2026, 1:35 PM CST
Tainan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.50 | 23.95 | 23.30 | 23.60 | 23.60 | -4.84% | 120,100 |
| Mar 6, 2026 | 24.35 | 24.80 | 24.25 | 24.80 | 24.80 | -0.40% | 70,242 |
| Mar 5, 2026 | 24.40 | 24.90 | 24.35 | 24.90 | 24.90 | 2.05% | 68,166 |
| Mar 4, 2026 | 24.80 | 24.80 | 23.80 | 24.40 | 24.40 | -0.81% | 153,820 |
| Mar 3, 2026 | 25.10 | 25.10 | 24.15 | 24.60 | 24.60 | -1.80% | 177,968 |
| Mar 2, 2026 | 25.30 | 25.35 | 24.95 | 25.05 | 25.05 | -0.60% | 87,686 |
| Feb 26, 2026 | 25.10 | 25.50 | 24.85 | 25.20 | 25.20 | -0.40% | 78,938 |
| Feb 25, 2026 | 25.65 | 25.80 | 25.00 | 25.30 | 25.30 | -1.36% | 187,772 |
| Feb 24, 2026 | 25.90 | 25.90 | 25.25 | 25.65 | 25.65 | -1.16% | 143,360 |
| Feb 23, 2026 | 25.40 | 25.95 | 25.25 | 25.95 | 25.95 | 2.17% | 191,458 |
| Feb 11, 2026 | 25.15 | 25.70 | 25.15 | 25.40 | 25.40 | 2.21% | 175,290 |
| Feb 10, 2026 | 24.75 | 26.00 | 24.50 | 24.85 | 24.85 | - | 362,895 |
| Feb 9, 2026 | 24.75 | 25.25 | 24.55 | 24.85 | 24.85 | 0.40% | 60,192 |
| Feb 6, 2026 | 24.80 | 24.80 | 24.40 | 24.75 | 24.75 | -1.00% | 94,847 |
| Feb 5, 2026 | 25.00 | 25.25 | 24.90 | 25.00 | 25.00 | -0.20% | 61,260 |
| Feb 4, 2026 | 24.90 | 25.25 | 24.90 | 25.05 | 25.05 | -0.20% | 78,023 |
| Feb 3, 2026 | 25.25 | 25.70 | 24.85 | 25.10 | 25.10 | 0.20% | 148,986 |
| Feb 2, 2026 | 25.30 | 25.65 | 25.05 | 25.05 | 25.05 | -3.09% | 115,688 |
| Jan 30, 2026 | 26.60 | 26.60 | 25.50 | 25.85 | 25.85 | -2.27% | 142,795 |
| Jan 29, 2026 | 26.50 | 26.75 | 25.30 | 26.45 | 26.45 | -0.19% | 365,681 |
| Jan 28, 2026 | 26.85 | 27.10 | 26.50 | 26.50 | 26.50 | -0.93% | 271,515 |
| Jan 27, 2026 | 26.40 | 27.45 | 26.30 | 26.75 | 26.75 | 0.75% | 675,048 |
| Jan 26, 2026 | 27.00 | 27.20 | 26.35 | 26.55 | 26.55 | -0.38% | 274,849 |
| Jan 23, 2026 | 26.00 | 26.95 | 25.55 | 26.65 | 26.65 | 0.38% | 763,394 |
| Jan 22, 2026 | 26.45 | 26.90 | 25.20 | 26.55 | 26.55 | -2.03% | 1,345,479 |
| Jan 21, 2026 | 24.35 | 27.10 | 24.35 | 27.10 | 27.10 | 9.94% | 2,793,171 |
| Jan 20, 2026 | 24.30 | 24.80 | 24.10 | 24.65 | 24.65 | 1.86% | 234,729 |
| Jan 19, 2026 | 23.95 | 24.20 | 23.85 | 24.20 | 24.20 | 0.41% | 111,191 |
| Jan 16, 2026 | 24.50 | 24.50 | 23.85 | 24.10 | 24.10 | -0.82% | 153,819 |
| Jan 15, 2026 | 23.95 | 24.30 | 23.80 | 24.30 | 24.30 | 1.46% | 125,945 |
| Jan 14, 2026 | 23.55 | 24.05 | 23.45 | 23.95 | 23.95 | 1.70% | 66,617 |
| Jan 13, 2026 | 23.65 | 23.90 | 23.45 | 23.55 | 23.55 | -1.46% | 114,418 |
| Jan 12, 2026 | 24.15 | 24.15 | 23.65 | 23.90 | 23.90 | -1.04% | 183,226 |
| Jan 9, 2026 | 24.10 | 24.30 | 23.85 | 24.15 | 24.15 | - | 135,415 |
| Jan 8, 2026 | 23.85 | 24.15 | 23.85 | 24.15 | 24.15 | 0.42% | 55,381 |
| Jan 7, 2026 | 23.95 | 24.10 | 23.85 | 24.05 | 24.05 | 0.21% | 59,637 |
| Jan 6, 2026 | 23.90 | 24.15 | 23.65 | 24.00 | 24.00 | 0.42% | 95,510 |
| Jan 5, 2026 | 24.30 | 24.35 | 23.75 | 23.90 | 23.90 | -1.85% | 165,945 |
| Jan 2, 2026 | 24.55 | 24.75 | 24.25 | 24.35 | 24.35 | -1.81% | 82,779 |
| Dec 31, 2025 | 24.75 | 24.80 | 24.65 | 24.80 | 24.80 | - | 34,064 |
| Dec 30, 2025 | 24.85 | 25.00 | 24.70 | 24.80 | 24.80 | - | 27,374 |
| Dec 29, 2025 | 24.55 | 24.80 | 24.50 | 24.80 | 24.80 | -0.20% | 39,835 |
| Dec 26, 2025 | 24.85 | 25.00 | 24.70 | 24.85 | 24.85 | - | 16,060 |
| Dec 24, 2025 | 24.95 | 25.00 | 24.65 | 24.85 | 24.85 | 0.61% | 30,269 |
| Dec 23, 2025 | 25.10 | 25.20 | 24.55 | 24.70 | 24.70 | -1.20% | 48,730 |
| Dec 22, 2025 | 24.65 | 25.00 | 24.55 | 25.00 | 25.00 | 1.42% | 59,343 |
| Dec 19, 2025 | 24.65 | 24.75 | 24.60 | 24.65 | 24.65 | 0.82% | 40,463 |
| Dec 18, 2025 | 24.60 | 24.80 | 24.25 | 24.45 | 24.45 | -1.41% | 80,142 |
| Dec 17, 2025 | 24.65 | 25.15 | 24.50 | 24.80 | 24.80 | 0.40% | 37,968 |
| Dec 16, 2025 | 25.00 | 25.55 | 24.60 | 24.70 | 24.70 | -2.18% | 191,110 |
| Dec 15, 2025 | 24.10 | 25.45 | 24.05 | 25.25 | 25.25 | 3.48% | 187,869 |
| Dec 12, 2025 | 24.20 | 24.50 | 24.20 | 24.40 | 24.40 | 0.83% | 47,861 |
| Dec 11, 2025 | 23.90 | 24.55 | 23.90 | 24.20 | 24.20 | 1.04% | 59,365 |
| Dec 10, 2025 | 24.00 | 24.00 | 23.55 | 23.95 | 23.95 | -0.21% | 128,441 |
| Dec 9, 2025 | 24.65 | 24.65 | 23.90 | 24.00 | 24.00 | -1.64% | 116,172 |
| Dec 8, 2025 | 24.45 | 24.50 | 24.30 | 24.40 | 24.40 | -0.41% | 29,456 |
| Dec 5, 2025 | 24.65 | 24.95 | 24.50 | 24.50 | 24.50 | -1.61% | 42,917 |
| Dec 4, 2025 | 25.00 | 25.00 | 24.60 | 24.90 | 24.90 | 0.20% | 53,105 |
| Dec 3, 2025 | 24.90 | 25.10 | 24.55 | 24.85 | 24.85 | - | 93,709 |
| Dec 2, 2025 | 24.70 | 24.85 | 24.55 | 24.85 | 24.85 | 1.22% | 109,843 |
| Dec 1, 2025 | 24.75 | 24.80 | 24.30 | 24.55 | 24.55 | 0.61% | 73,936 |
| Nov 28, 2025 | 24.60 | 24.70 | 24.25 | 24.40 | 24.40 | -0.41% | 80,654 |
| Nov 27, 2025 | 24.70 | 24.70 | 24.25 | 24.50 | 24.50 | - | 65,064 |
| Nov 26, 2025 | 24.25 | 24.50 | 24.25 | 24.50 | 24.50 | 1.03% | 85,560 |
| Nov 25, 2025 | 24.30 | 24.35 | 23.30 | 24.25 | 24.25 | 0.21% | 79,152 |
| Nov 24, 2025 | 24.30 | 24.50 | 24.15 | 24.20 | 24.20 | 0.41% | 86,539 |
| Nov 21, 2025 | 24.75 | 24.75 | 24.10 | 24.10 | 24.10 | -2.82% | 134,315 |
| Nov 20, 2025 | 24.85 | 24.95 | 24.50 | 24.80 | 24.80 | 0.61% | 57,670 |
| Nov 19, 2025 | 24.15 | 24.65 | 24.15 | 24.65 | 24.65 | 1.65% | 46,057 |
| Nov 18, 2025 | 24.95 | 24.95 | 24.25 | 24.25 | 24.25 | -2.81% | 196,052 |
| Nov 17, 2025 | 25.70 | 25.70 | 24.60 | 24.95 | 24.95 | -1.77% | 242,296 |
| Nov 14, 2025 | 25.65 | 25.80 | 25.15 | 25.40 | 25.40 | -0.97% | 107,626 |
| Nov 13, 2025 | 25.65 | 25.65 | 25.25 | 25.65 | 25.65 | 0.39% | 109,160 |
| Nov 12, 2025 | 25.60 | 25.95 | 25.45 | 25.55 | 25.55 | 0.99% | 87,224 |
| Nov 11, 2025 | 25.35 | 25.80 | 25.00 | 25.30 | 25.30 | -0.78% | 249,881 |
| Nov 10, 2025 | 27.00 | 27.00 | 25.25 | 25.50 | 25.50 | -6.08% | 464,757 |
| Nov 7, 2025 | 27.00 | 27.15 | 26.65 | 27.15 | 27.15 | - | 67,620 |
| Nov 6, 2025 | 26.85 | 27.30 | 26.65 | 27.15 | 27.15 | 1.12% | 107,951 |
| Nov 5, 2025 | 26.60 | 27.20 | 26.50 | 26.85 | 26.85 | -0.37% | 159,953 |
| Nov 4, 2025 | 27.35 | 27.50 | 26.50 | 26.95 | 26.95 | -1.46% | 255,288 |
| Nov 3, 2025 | 27.50 | 27.55 | 27.00 | 27.35 | 27.35 | 0.55% | 200,185 |
| Oct 31, 2025 | 27.45 | 27.75 | 27.00 | 27.20 | 27.20 | -0.91% | 265,451 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.40 | 27.45 | 27.45 | -1.26% | 238,979 |
| Oct 29, 2025 | 28.45 | 28.90 | 27.20 | 27.80 | 27.80 | -3.47% | 497,013 |
| Oct 28, 2025 | 29.55 | 29.55 | 28.35 | 28.80 | 28.80 | -2.04% | 311,805 |
| Oct 27, 2025 | 29.20 | 29.40 | 28.80 | 29.40 | 29.40 | 1.38% | 479,059 |
| Oct 23, 2025 | 29.90 | 30.20 | 28.75 | 29.00 | 29.00 | -2.19% | 672,571 |
| Oct 22, 2025 | 32.35 | 32.35 | 29.55 | 29.65 | 29.65 | -8.63% | 2,085,803 |
| Oct 21, 2025 | 31.50 | 33.15 | 30.25 | 32.45 | 32.45 | 4.17% | 1,939,171 |
| Oct 20, 2025 | 32.05 | 32.30 | 31.15 | 31.15 | 31.15 | -2.66% | 648,049 |
| Oct 17, 2025 | 31.85 | 32.35 | 31.55 | 32.00 | 32.00 | 0.47% | 790,174 |
| Oct 16, 2025 | 31.10 | 32.30 | 30.60 | 31.85 | 31.85 | 2.58% | 744,494 |
| Oct 15, 2025 | 32.40 | 32.40 | 30.50 | 31.05 | 31.05 | -2.36% | 656,601 |
| Oct 14, 2025 | 29.95 | 32.50 | 29.95 | 31.80 | 31.80 | 7.25% | 1,792,895 |
| Oct 13, 2025 | 27.00 | 29.85 | 27.00 | 29.65 | 29.65 | 1.54% | 470,706 |
| Oct 9, 2025 | 29.90 | 29.90 | 28.60 | 29.20 | 29.20 | -3.79% | 546,529 |
| Oct 8, 2025 | 30.25 | 30.60 | 30.00 | 30.35 | 30.35 | -0.49% | 415,767 |
| Oct 7, 2025 | 29.70 | 30.60 | 29.50 | 30.50 | 30.50 | 2.69% | 1,014,239 |
| Oct 3, 2025 | 28.50 | 29.70 | 28.30 | 29.70 | 29.70 | 1.19% | 562,589 |
| Oct 2, 2025 | 30.20 | 30.75 | 28.50 | 29.35 | 29.35 | 3.89% | 2,126,211 |