Tainan Enterprises Co., Ltd.(TW:1473)
NT$16.80-0.10 (-0.59%)
TW:1473
Tainan Enterprises Co., Ltd. historical prices
NT$16.80
At close:-0.10 (-0.59%)
Tainan Enterprises Co., Ltd. (1473) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | 97,346 | 1.33 |
| Nov 10, 2026 | 17.30 | 17.40 | 16.75 | 16.90 | 16.90 | -4.52% | 224,112 | 3.15 |
| Nov 09, 2026 | 17.65 | 18.25 | 17.10 | 17.25 | 17.25 | -2.54% | 329,911 | 4.96 |
| Nov 06, 2026 | 17.30 | 17.95 | 16.55 | 17.70 | 17.70 | +0.28% | 334,825 | 5.39 |
| Nov 05, 2026 | 17.95 | 18.00 | 17.50 | 17.65 | 17.65 | -1.40% | 138,095 | 2.25 |
| Nov 04, 2026 | 18.00 | 18.00 | 17.75 | 17.90 | 17.90 | -0.56% | 92,521 | 1.53 |
| Nov 03, 2026 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | -0.83% | 117,915 | 1.98 |
| Nov 02, 2026 | 18.30 | 18.30 | 18.05 | 18.15 | 18.15 | 0.00% | 81,917 | 1.39 |
| Oct 30, 2026 | 18.15 | 18.40 | 18.05 | 18.15 | 18.15 | -3.20% | 243,727 | 4.36 |
| Oct 29, 2026 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | -0.27% | 24,256 | 0.43 |
| Oct 28, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.27% | 55,596 | 0.99 |
| Oct 27, 2026 | 18.70 | 19.00 | 18.70 | 18.85 | 18.85 | 0.00% | 30,636 | 0.54 |
| Oct 26, 2026 | 18.85 | 19.10 | 18.80 | 18.85 | 18.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 18.85 | 19.10 | 18.80 | 18.85 | 18.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.80 | 19.10 | 18.80 | 18.85 | 18.85 | +0.80% | 128,918 | 2.12 |
| Oct 21, 2026 | 18.70 | 18.75 | 18.65 | 18.70 | 18.70 | -0.27% | 41,980 | 0.69 |
| Oct 20, 2026 | 18.80 | 18.80 | 18.70 | 18.75 | 18.75 | -0.79% | 100,712 | 1.67 |
| Oct 19, 2026 | 19.00 | 19.00 | 18.75 | 18.90 | 18.90 | 0.00% | 48,050 | 0.79 |
| Oct 16, 2026 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | +0.27% | 52,556 | 0.87 |
| Oct 15, 2026 | 19.10 | 19.10 | 18.80 | 18.85 | 18.85 | -0.79% | 71,036 | 1.18 |
| Oct 14, 2026 | 18.95 | 19.00 | 18.85 | 19.00 | 19.00 | +0.80% | 77,956 | 1.30 |
| Oct 13, 2026 | 19.00 | 19.00 | 18.75 | 18.85 | 18.85 | -0.79% | 108,965 | 1.85 |
| Oct 12, 2026 | 18.95 | 19.05 | 18.95 | 19.00 | 19.00 | +0.26% | 46,912 | 0.80 |
| Oct 09, 2026 | 18.95 | 19.00 | 18.90 | 18.95 | 18.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.52% | 73,467 | 1.22 |
| Oct 07, 2026 | 19.00 | 19.10 | 19.00 | 19.05 | 19.05 | 0.00% | 90,350 | 1.54 |
| Oct 06, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.26% | 88,136 | 1.51 |
| Oct 05, 2026 | 19.15 | 19.20 | 19.05 | 19.10 | 19.10 | -0.26% | 141,586 | 2.50 |
| Oct 02, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.52% | 132,509 | 2.39 |
| Oct 01, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | 0.00% | 99,306 | 1.76 |
| Sep 30, 2026 | 19.30 | 19.35 | 19.25 | 19.25 | 19.25 | -0.26% | 121,246 | 2.12 |
| Sep 29, 2026 | 19.50 | 19.55 | 19.30 | 19.30 | 19.30 | -1.03% | 30,004 | 0.51 |
| Sep 28, 2026 | 19.50 | 19.55 | 19.35 | 19.50 | 19.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.50 | 19.55 | 19.35 | 19.50 | 19.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.45 | 19.55 | 19.35 | 19.50 | 19.50 | +0.26% | 137,652 | 2.21 |
| Sep 23, 2026 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | -0.26% | 63,137 | 1.00 |
| Sep 22, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 130,097 | 2.07 |
| Sep 21, 2026 | 19.55 | 19.65 | 19.55 | 19.60 | 19.60 | -1.01% | 37,372 | 0.58 |
| Sep 18, 2026 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | 0.00% | 53,890 | 0.81 |
| Sep 17, 2026 | 19.60 | 19.85 | 19.60 | 19.80 | 19.80 | +1.02% | 18,451 | 0.26 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.25% | 29,171 | 0.42 |
| Sep 15, 2026 | 19.70 | 19.95 | 19.55 | 19.65 | 19.65 | -0.51% | 164,728 | 2.39 |
| Sep 14, 2026 | 19.70 | 19.90 | 19.70 | 19.75 | 19.75 | -0.75% | 33,401 | 0.48 |
| Sep 11, 2026 | 20.00 | 20.00 | 19.85 | 19.90 | 19.90 | -0.50% | 22,198 | 0.32 |
| Sep 10, 2026 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 24,713 | 0.35 |
| Sep 09, 2026 | 20.10 | 20.10 | 19.95 | 20.10 | 20.10 | 0.00% | 39,160 | 0.56 |
| Sep 08, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.00% | 41,036 | 0.58 |
| Sep 07, 2026 | 20.10 | 20.15 | 19.90 | 20.10 | 20.10 | 0.00% | 35,546 | 0.49 |
| Sep 04, 2026 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | 0.00% | 26,702 | 0.36 |
| Sep 03, 2026 | 20.05 | 20.15 | 20.00 | 20.10 | 20.10 | -0.25% | 19,491 | 0.26 |
