Tainan Enterprise (Cayman) Co., Limited (TPE:5906)
Taiwan
· Delayed Price · Currency is TWD 49.55
-0.95 (-1.88%)
Mar 9, 2026, 2:36 PM CST
TPE:5906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,035 |
| 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% | 10,031 |
| Feb 24, 2026 | 53.00 | 53.00 | 51.60 | 52.20 | 52.20 | -0.38% | 9,010 |
| Feb 23, 2026 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | 0.77% | 4,000 |
| Feb 11, 2026 | 51.80 | 52.50 | 51.80 | 52.00 | 52.00 | 0.39% | 5,006 |
| Feb 10, 2026 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | 4.54% | 3,000 |
| Feb 9, 2026 | 50.00 | 50.00 | 49.55 | 49.55 | 49.55 | 0.10% | 13,198 |
| Feb 6, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.94% | 2,227 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 2,003 |
| Feb 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 2,000 |
| Jan 30, 2026 | 51.00 | 52.40 | 50.50 | 51.50 | 51.50 | 0.19% | 18,999 |
| Jan 29, 2026 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -2.10% | 4,035 |
| Jan 28, 2026 | 52.50 | 52.80 | 50.00 | 52.50 | 52.50 | 1.55% | 347,859 |
| Jan 27, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.37% | 1,230 |
| Jan 26, 2026 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,254 |
| Jan 23, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 22,378 |
| Jan 22, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -0.97% | 4,509 |
| Jan 21, 2026 | 50.60 | 51.50 | 50.60 | 51.50 | 51.50 | 1.78% | 7,045 |
| Jan 20, 2026 | 50.50 | 50.90 | 49.70 | 50.60 | 50.60 | - | 18,010 |
| Jan 19, 2026 | 51.80 | 51.80 | 50.60 | 50.60 | 50.60 | -1.56% | 8,129 |
| Jan 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 2,960 |
| Jan 15, 2026 | 51.50 | 51.80 | 51.40 | 51.40 | 51.40 | - | 6,000 |
| Jan 14, 2026 | 51.20 | 51.40 | 50.60 | 51.40 | 51.40 | 1.78% | 16,012 |
| Jan 13, 2026 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | -1.94% | 5,001 |
| Jan 9, 2026 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | - | 2,000 |
| Jan 8, 2026 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | -0.19% | 4,248 |
| Jan 7, 2026 | 51.50 | 51.60 | 51.50 | 51.60 | 51.60 | -0.39% | 8,000 |
| Jan 5, 2026 | 51.50 | 51.80 | 51.50 | 51.80 | 51.80 | -0.19% | 3,006 |
| Jan 2, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.78% | 1,002 |
| Dec 31, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.19% | 7,020 |
| Dec 29, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 1.38% | 4,250 |
| Dec 24, 2025 | 51.00 | 51.00 | 49.10 | 50.90 | 50.90 | 0.79% | 12,005 |
| Dec 17, 2025 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | 6,040 |
| Dec 16, 2025 | 51.00 | 51.50 | 49.90 | 51.50 | 51.50 | 0.59% | 4,355 |
| Dec 15, 2025 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.20% | 2,000 |
| Dec 11, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | 1,760 |
| Dec 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 1,000 |
| Dec 4, 2025 | 52.40 | 52.40 | 51.60 | 51.60 | 51.60 | -0.77% | 2,000 |
| Dec 3, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 1.96% | 6,000 |
| Dec 2, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -2.11% | 6,000 |
| Nov 28, 2025 | 52.80 | 52.80 | 51.30 | 52.10 | 52.10 | 1.96% | 9,000 |
| Nov 27, 2025 | 50.70 | 51.50 | 50.70 | 51.10 | 51.10 | 0.79% | 6,000 |
| Nov 26, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.93% | 1,000 |
| Nov 21, 2025 | 51.00 | 52.80 | 50.00 | 51.70 | 51.70 | -0.77% | 9,111 |
| Nov 19, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.77% | 1,000 |
| Nov 17, 2025 | 51.00 | 51.70 | 51.00 | 51.70 | 51.70 | 1.37% | 13,029 |
| Nov 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 3,224 |
| Nov 13, 2025 | 51.00 | 52.30 | 51.00 | 51.00 | 51.00 | - | 11,000 |
| Nov 12, 2025 | 51.70 | 51.70 | 51.00 | 51.00 | 51.00 | -1.35% | 4,000 |
| Nov 11, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 2,000 |
| Nov 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1,000 |
| Nov 6, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% | 2,000 |
| Nov 5, 2025 | 51.70 | 51.70 | 51.60 | 51.60 | 51.60 | -3.73% | 2,112 |
| Nov 4, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.28% | 2,010 |
| Nov 3, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -3.89% | 1,006 |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.66% | 1,000 |
| Oct 30, 2025 | 52.10 | 53.00 | 51.00 | 52.60 | 52.60 | -1.87% | 10,161 |
| Oct 29, 2025 | 52.20 | 53.60 | 52.20 | 53.60 | 53.60 | 2.88% | 4,824 |
| Oct 28, 2025 | 52.20 | 52.90 | 52.10 | 52.10 | 52.10 | -1.70% | 5,000 |
| Oct 27, 2025 | 54.20 | 54.20 | 53.00 | 53.00 | 53.00 | 0.76% | 8,067 |
| Oct 23, 2025 | 56.50 | 56.50 | 52.60 | 52.60 | 52.60 | -5.73% | 43,991 |
| Oct 22, 2025 | 55.80 | 55.80 | 53.10 | 55.80 | 55.80 | 9.84% | 140,658 |
| Oct 21, 2025 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 1.60% | 3,720 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 4,275 |
| Oct 16, 2025 | 49.10 | 49.10 | 48.00 | 49.00 | 49.00 | -1.90% | 18,000 |
| Oct 15, 2025 | 49.50 | 50.80 | 49.25 | 49.95 | 49.95 | -3.94% | 16,713 |
| Oct 14, 2025 | 49.10 | 52.00 | 49.10 | 52.00 | 52.00 | 4.42% | 3,387 |
| Oct 13, 2025 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 1.43% | 4,000 |
| Oct 9, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.71% | 1,000 |
| Oct 8, 2025 | 50.70 | 50.70 | 49.25 | 49.45 | 49.45 | 0.82% | 4,200 |
| Oct 7, 2025 | 50.00 | 50.00 | 49.05 | 49.05 | 49.05 | -3.25% | 7,124 |
| Oct 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 3.36% | 1,122 |
| Oct 2, 2025 | 50.00 | 50.00 | 49.05 | 49.05 | 49.05 | -0.91% | 2,013 |
| Oct 1, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 1.43% | 4,000 |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 2,060 |
| Sep 24, 2025 | 49.40 | 49.40 | 48.40 | 48.80 | 48.80 | -1.21% | 11,000 |
| Sep 23, 2025 | 48.50 | 49.40 | 48.50 | 49.40 | 49.40 | 0.10% | 7,004 |
| Sep 19, 2025 | 50.90 | 50.90 | 49.35 | 49.35 | 49.35 | -0.30% | 2,000 |
| Sep 18, 2025 | 51.10 | 51.10 | 49.00 | 49.50 | 49.50 | -0.90% | 7,210 |
| Sep 17, 2025 | 53.00 | 53.50 | 49.85 | 49.95 | 49.95 | -6.98% | 34,205 |
| Sep 16, 2025 | 53.60 | 53.70 | 53.60 | 53.70 | 53.70 | 3.67% | 2,069 |
| Sep 15, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 1,680 |
| Sep 12, 2025 | 48.05 | 51.80 | 48.05 | 51.80 | 51.80 | 6.15% | 7,058 |
| Sep 11, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -1.43% | 11,087 |
| Sep 10, 2025 | 50.49 | 50.49 | 48.73 | 49.51 | 48.73 | -0.20% | 10,490 |
| Sep 9, 2025 | 51.96 | 53.92 | 49.61 | 49.61 | 48.82 | 0.20% | 19,878 |