Tainan Spinning Co., Ltd.(TW:1440)
NT$12.60-0.05 (-0.40%)
TW:1440
Tainan Spinning Co., Ltd. historical prices
NT$12.60
At close:-0.05 (-0.40%)
Tainan Spinning Co., Ltd. (1440) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.65 | 12.75 | 12.55 | 12.60 | 12.60 | -0.40% | 1,995,374 | 0.75 |
| Nov 10, 2026 | 12.90 | 12.95 | 12.60 | 12.65 | 12.65 | -0.78% | 4,214,687 | 1.61 |
| Nov 09, 2026 | 12.85 | 13.25 | 12.80 | 13.05 | 13.05 | +2.35% | 1,766,102 | 0.67 |
| Nov 06, 2026 | 12.70 | 12.95 | 12.25 | 12.75 | 12.75 | -2.67% | 4,194,088 | 1.60 |
| Nov 05, 2026 | 13.30 | 13.45 | 13.05 | 13.10 | 13.10 | -1.50% | 1,820,009 | 0.68 |
| Nov 04, 2026 | 13.35 | 13.40 | 12.90 | 13.30 | 13.30 | +0.38% | 2,324,974 | 0.87 |
| Nov 03, 2026 | 13.70 | 13.70 | 13.20 | 13.25 | 13.25 | -3.64% | 2,159,303 | 0.81 |
| Nov 02, 2026 | 13.85 | 13.85 | 13.60 | 13.75 | 13.75 | -0.72% | 1,036,739 | 0.39 |
| Oct 30, 2026 | 13.65 | 13.85 | 13.45 | 13.85 | 13.85 | +1.09% | 2,504,271 | 0.95 |
| Oct 29, 2026 | 13.90 | 14.00 | 13.65 | 13.70 | 13.70 | -1.44% | 972,685 | 0.37 |
| Oct 28, 2026 | 14.05 | 14.05 | 13.75 | 13.90 | 13.90 | -0.36% | 1,275,184 | 0.48 |
| Oct 27, 2026 | 14.05 | 14.10 | 13.75 | 13.95 | 13.95 | +0.36% | 2,479,655 | 0.94 |
| Oct 26, 2026 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.80 | 14.00 | 13.75 | 13.90 | 13.90 | +1.09% | 1,317,604 | 0.48 |
| Oct 21, 2026 | 13.95 | 14.00 | 13.70 | 13.75 | 13.75 | -0.36% | 1,551,279 | 0.56 |
| Oct 20, 2026 | 13.85 | 13.95 | 13.75 | 13.80 | 13.80 | -1.78% | 1,424,374 | 0.52 |
| Oct 19, 2026 | 13.95 | 14.05 | 13.75 | 14.05 | 14.05 | -0.71% | 1,953,293 | 0.71 |
| Oct 16, 2026 | 14.20 | 14.35 | 14.05 | 14.15 | 14.15 | +0.35% | 5,337,757 | 1.99 |
| Oct 15, 2026 | 14.30 | 14.30 | 13.75 | 14.10 | 14.10 | -2.76% | 5,749,130 | 2.20 |
| Oct 14, 2026 | 14.10 | 14.65 | 14.10 | 14.50 | 14.50 | +2.84% | 4,954,721 | 1.92 |
| Oct 13, 2026 | 13.85 | 14.20 | 13.85 | 14.10 | 14.10 | -0.35% | 1,818,219 | 0.70 |
| Oct 12, 2026 | 14.25 | 14.25 | 13.95 | 14.15 | 14.15 | -1.39% | 3,643,260 | 1.41 |
| Oct 09, 2026 | 14.35 | 14.45 | 13.90 | 14.35 | 14.35 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.00 | 14.45 | 13.90 | 14.35 | 14.35 | +2.87% | 10,111,401 | 4.07 |
| Oct 07, 2026 | 13.45 | 14.05 | 13.45 | 13.95 | 13.95 | +3.33% | 8,440,432 | 3.59 |
| Oct 06, 2026 | 13.40 | 13.55 | 13.35 | 13.50 | 13.50 | +0.75% | 2,029,381 | 0.85 |
| Oct 05, 2026 | 13.50 | 13.70 | 13.35 | 13.40 | 13.40 | +0.75% | 3,080,225 | 1.29 |
| Oct 02, 2026 | 13.40 | 13.55 | 13.30 | 13.30 | 13.30 | -0.75% | 2,259,795 | 0.93 |
| Oct 01, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | -1.83% | 2,962,057 | 1.13 |
| Sep 30, 2026 | 13.35 | 13.70 | 13.35 | 13.65 | 13.65 | +2.63% | 3,288,885 | 1.22 |
| Sep 29, 2026 | 13.50 | 13.65 | 13.25 | 13.30 | 13.30 | -1.48% | 2,972,551 | 1.07 |
| Sep 28, 2026 | 13.50 | 13.60 | 13.10 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.50 | 13.60 | 13.10 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.20 | 13.60 | 13.10 | 13.50 | 13.50 | +1.89% | 5,143,466 | 1.82 |
| Sep 23, 2026 | 13.35 | 13.45 | 13.20 | 13.25 | 13.25 | 0.00% | 1,615,250 | 0.57 |
| Sep 22, 2026 | 13.45 | 13.45 | 13.20 | 13.25 | 13.25 | -1.12% | 2,271,519 | 0.80 |
| Sep 21, 2026 | 13.45 | 13.60 | 13.35 | 13.40 | 13.40 | -0.37% | 1,453,601 | 0.51 |
| Sep 18, 2026 | 13.55 | 13.55 | 13.30 | 13.45 | 13.45 | 0.00% | 1,162,303 | 0.41 |
| Sep 17, 2026 | 13.05 | 13.55 | 12.90 | 13.45 | 13.45 | +4.26% | 2,687,843 | 0.94 |
| Sep 16, 2026 | 13.05 | 13.25 | 12.90 | 12.90 | 12.90 | -1.15% | 2,474,429 | 0.88 |
| Sep 15, 2026 | 13.35 | 13.35 | 13.05 | 13.05 | 13.05 | -1.51% | 1,700,760 | 0.59 |
| Sep 14, 2026 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | -1.12% | 908,353 | 0.31 |
| Sep 11, 2026 | 13.35 | 13.55 | 13.20 | 13.40 | 13.40 | -0.74% | 2,703,166 | 0.94 |
| Sep 10, 2026 | 13.65 | 13.85 | 13.45 | 13.50 | 13.50 | -1.82% | 3,172,046 | 1.10 |
| Sep 09, 2026 | 13.45 | 13.80 | 13.45 | 13.75 | 13.75 | +1.10% | 2,551,503 | 0.89 |
| Sep 08, 2026 | 13.60 | 13.85 | 13.25 | 13.60 | 13.60 | +0.74% | 4,140,238 | 1.44 |
| Sep 07, 2026 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | -2.88% | 3,393,876 | 1.19 |
| Sep 04, 2026 | 14.30 | 14.30 | 13.50 | 13.90 | 13.90 | -2.11% | 5,324,876 | 1.87 |
| Sep 03, 2026 | 14.40 | 14.85 | 14.10 | 14.20 | 14.20 | 0.00% | 8,086,252 | 2.85 |
