Skip to main content
Tainan Enterprises Co., Ltd. (TPE:1473)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.60
-0.45 (-2.04%)
Apr 29, 2026, 1:30 PM CST

Tainan Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1522.3022.0522.0522.05-0.68%108,679
Apr 27, 202622.4022.4022.1522.2022.20-1.99%130,937
Apr 24, 202622.6022.7022.4522.6522.65-0.66%124,270
Apr 23, 202623.0023.0022.7522.8022.80-0.87%212,253
Apr 22, 202623.2523.2523.0023.0023.00-1.08%106,116
Apr 21, 202623.1523.3523.0523.2523.25-0.21%295,497
Apr 20, 202623.2023.3023.1023.3023.300.43%77,557
Apr 17, 202623.5023.5023.2023.2023.20-1.07%121,023
Apr 16, 202623.5023.7023.3523.4523.45-0.64%156,929
Apr 15, 202623.5523.8023.4523.6023.600.64%63,868
Apr 14, 202623.4523.6523.4023.4523.450.21%47,087
Apr 13, 202623.4023.7523.2023.4023.40-1.68%79,165
Apr 10, 202624.0024.3023.8023.8023.80-0.83%48,762
Apr 9, 202623.8024.2523.7524.0024.000.63%143,408
Apr 8, 202624.3024.3023.8023.8523.85-1.85%67,414
Apr 7, 202623.7024.3023.3524.3024.301.89%72,955
Apr 2, 202624.7024.7023.8523.8523.85-1.85%148,610
Apr 1, 202623.6524.7523.6024.3024.302.10%330,000
Mar 31, 202623.3523.8023.1523.8023.801.49%95,883
Mar 30, 202623.4023.7023.3023.4523.45-1.88%39,831
Mar 27, 202623.4023.9023.3523.9023.900.21%29,994
Mar 26, 202623.8523.9023.5023.8523.850.63%124,355
Mar 25, 202623.8023.8023.5023.7023.700.42%28,139
Mar 24, 202623.5023.6023.3023.6023.600.43%54,367
Mar 23, 202623.9523.9523.2023.5023.50-1.88%117,232
Mar 20, 202623.8024.0023.5023.9523.951.91%73,861
Mar 19, 202624.1024.1023.5023.5023.50-2.49%58,919
Mar 18, 202624.0524.1023.7524.1024.10-0.41%191,026
Mar 17, 202624.5024.5023.8524.2024.20-1.83%113,040
Mar 16, 202624.3524.6523.4024.6524.651.02%254,151
Mar 13, 202624.0524.4023.7024.4024.40-61,518
Mar 12, 202623.8024.5023.8024.4024.401.24%138,282
Mar 11, 202623.5024.2023.5024.1024.103.88%179,702
Mar 10, 202623.6023.6023.2023.2023.20-1.69%162,663
Mar 9, 202623.5023.9523.3023.6023.60-4.84%120,100
Mar 6, 202624.3524.8024.2524.8024.80-0.40%70,242
Mar 5, 202624.4024.9024.3524.9024.902.05%68,166
Mar 4, 202624.8024.8023.8024.4024.40-0.81%153,820
Mar 3, 202625.1025.1024.1524.6024.60-1.80%178,058
Mar 2, 202625.3025.3524.9525.0525.05-0.60%87,686
Feb 26, 202625.1025.5024.8525.2025.20-0.40%84,740
Feb 25, 202625.6525.8025.0025.3025.30-1.36%188,567
Feb 24, 202625.9025.9025.2525.6525.65-1.16%143,360
Feb 23, 202625.4025.9525.2525.9525.952.17%192,084
Feb 11, 202625.1525.7025.1525.4025.402.21%175,290
Feb 10, 202624.7526.0024.5024.8524.85-362,915
Feb 9, 202624.7525.2524.5524.8524.850.40%60,192
Feb 6, 202624.8024.8024.4024.7524.75-1.00%94,847
Feb 5, 202625.0025.2524.9025.0025.00-0.20%61,260
Feb 4, 202624.9025.2524.9025.0525.05-0.20%78,023
Feb 3, 202625.2525.7024.8525.1025.100.20%148,986
Feb 2, 202625.3025.6525.0525.0525.05-3.09%115,688
Jan 30, 202626.6026.6025.5025.8525.85-2.27%142,795
Jan 29, 202626.5026.7525.3026.4526.45-0.19%365,681
Jan 28, 202626.8527.1026.5026.5026.50-0.93%271,515
Jan 27, 202626.4027.4526.3026.7526.750.75%675,048
Jan 26, 202627.0027.2026.3526.5526.55-0.38%274,849
Jan 23, 202626.0026.9525.5526.6526.650.38%763,394
Jan 22, 202626.4526.9025.2026.5526.55-2.03%1,345,479
Jan 21, 202624.3527.1024.3527.1027.109.94%2,793,171
Jan 20, 202624.3024.8024.1024.6524.651.86%234,729
Jan 19, 202623.9524.2023.8524.2024.200.41%111,191
Jan 16, 202624.5024.5023.8524.1024.10-0.82%153,819
Jan 15, 202623.9524.3023.8024.3024.301.46%125,945
Jan 14, 202623.5524.0523.4523.9523.951.70%66,617
Jan 13, 202623.6523.9023.4523.5523.55-1.46%114,418
Jan 12, 202624.1524.1523.6523.9023.90-1.04%183,226
Jan 9, 202624.1024.3023.8524.1524.15-135,415
Jan 8, 202623.8524.1523.8524.1524.150.42%55,381
Jan 7, 202623.9524.1023.8524.0524.050.21%59,637
Jan 6, 202623.9024.1523.6524.0024.000.42%95,510
Jan 5, 202624.3024.3523.7523.9023.90-1.85%165,945
Jan 2, 202624.5524.7524.2524.3524.35-1.81%82,779
Dec 31, 202524.7524.8024.6524.8024.80-34,064
Dec 30, 202524.8525.0024.7024.8024.80-27,374
Dec 29, 202524.5524.8024.5024.8024.80-0.20%39,835
Dec 26, 202524.8525.0024.7024.8524.85-16,060
Dec 24, 202524.9525.0024.6524.8524.850.61%30,269
Dec 23, 202525.1025.2024.5524.7024.70-1.20%48,730
Dec 22, 202524.6525.0024.5525.0025.001.42%59,343
Dec 19, 202524.6524.7524.6024.6524.650.82%40,463
Dec 18, 202524.6024.8024.2524.4524.45-1.41%80,990
Dec 17, 202524.6525.1524.5024.8024.800.40%37,968
Dec 16, 202525.0025.5524.6024.7024.70-2.18%191,110
Dec 15, 202524.1025.4524.0525.2525.253.48%187,869
Dec 12, 202524.2024.5024.2024.4024.400.83%47,861
Dec 11, 202523.9024.5523.9024.2024.201.04%59,365
Dec 10, 202524.0024.0023.5523.9523.95-0.21%128,656
Dec 9, 202524.6524.6523.9024.0024.00-1.64%116,172
Dec 8, 202524.4524.5024.3024.4024.40-0.41%29,456
Dec 5, 202524.6524.9524.5024.5024.50-1.61%42,917
Dec 4, 202525.0025.0024.6024.9024.900.20%53,105
Dec 3, 202524.9025.1024.5524.8524.85-93,709
Dec 2, 202524.7024.8524.5524.8524.851.22%109,843
Dec 1, 202524.7524.8024.3024.5524.550.61%73,936
Nov 28, 202524.6024.7024.2524.4024.40-0.41%80,654
Nov 27, 202524.7024.7024.2524.5024.50-65,064
Nov 26, 202524.2524.5024.2524.5024.501.03%85,560
Nov 25, 202524.3024.3523.3024.2524.250.21%79,152
Nov 24, 202524.3024.5024.1524.2024.200.41%86,539