Tainan Spinning Co., Ltd. - 1440.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.9	12.85	12.85	13	12.8	593,354
October 16, 2025	12.8	12.85	12.85	12.95	12.8	697,318
October 15, 2025	13	12.75	12.75	13	12.75	2.04M
October 14, 2025	13.15	13	13	13.2	12.9	1.26M
October 13, 2025	13.25	13.05	13.05	13.25	12.9	822,760
October 09, 2025	13.2	13.15	13.15	13.3	13.15	759,533
October 08, 2025	13.25	13.2	13.2	13.25	13.05	552,790
October 07, 2025	13.3	13.2	13.2	13.4	13.15	1.12M
October 03, 2025	13.25	13.3	13.3	13.3	13.15	834,883
October 02, 2025	13.4	13.25	13.25	13.45	13.25	1.01M
October 01, 2025	13.45	13.4	13.4	13.55	13.35	631,986
September 30, 2025	13.4	13.45	13.45	13.45	13.3	729,743
September 26, 2025	13.6	13.35	13.35	13.6	13.35	1.29M
September 25, 2025	13.65	13.65	13.65	13.75	13.55	775,193
September 24, 2025	13.7	13.55	13.55	13.75	13.5	963,314
September 23, 2025	13.8	13.7	13.7	13.85	13.65	1.28M
September 22, 2025	14	13.85	13.85	14.05	13.8	783,253
September 19, 2025	14.15	14	14	14.15	13.9	1.05M
September 18, 2025	14.35	14.15	14.15	14.35	14.15	1.35M
September 17, 2025	13.85	14.1	14.1	14.25	13.85	2.63M
September 16, 2025	13.8	13.8	13.8	14.05	13.8	1.05M
September 15, 2025	13.7	13.8	13.8	13.9	13.65	766,173
September 12, 2025	13.6	13.7	13.7	13.8	13.55	904,398
September 11, 2025	13.65	13.55	13.55	13.7	13.55	1M
September 10, 2025	13.75	13.7	13.7	13.85	13.6	1.09M
September 09, 2025	13.85	13.8	13.8	13.95	13.8	701,494
September 08, 2025	13.85	13.85	13.85	13.95	13.75	624,068
September 05, 2025	13.9	13.85	13.85	14	13.7	637,843
September 04, 2025	13.6	13.95	13.95	13.95	13.6	1.19M
September 03, 2025	13.45	13.5	13.5	13.6	13.45	308,161
September 02, 2025	13.55	13.5	13.5	13.65	13.4	600,837
September 01, 2025	13.7	13.55	13.55	13.7	13.5	439,142
August 29, 2025	13.65	13.6	13.6	13.8	13.55	454,084
August 28, 2025	13.6	13.6	13.6	13.8	13.5	556,545
August 27, 2025	13.7	13.6	13.6	13.8	13.6	812,676
August 26, 2025	13.8	13.75	13.75	13.85	13.65	939,138
August 25, 2025	13.9	13.85	13.85	14.05	13.75	772,712
August 22, 2025	14	13.9	13.9	14.05	13.8	661,607
August 21, 2025	14	14	14	14.25	13.95	975,498
August 20, 2025	14	13.9	13.9	14	13.7	935,955
August 19, 2025	14.1	14	14	14.15	13.75	1.45M
August 18, 2025	13.9	14.1	14.1	14.15	13.75	2.68M
August 15, 2025	13.65	13.75	13.75	13.75	13.45	1.05M
August 14, 2025	13.45	13.6	13.6	13.8	13.45	1.62M
August 13, 2025	13.35	13.35	13.35	13.4	13.25	773,410
August 12, 2025	13	13.3	13.3	13.3	12.9	2.03M
August 11, 2025	12.95	12.95	12.95	13.1	12.9	901,222
August 08, 2025	13	12.95	12.95	13.2	12.95	939,155
August 07, 2025	13.2	13.05	13.05	13.3	13	1.1M
August 06, 2025	13	13.15	13.15	13.15	13	847,109
August 05, 2025	12.9	13	13	13.15	12.9	828,389
August 04, 2025	12.9	12.95	12.95	13	12.5	1.49M
August 01, 2025	13	13	13	13.15	12.75	1.22M
July 31, 2025	13.05	12.9	12.9	13.1	12.9	1.05M
July 30, 2025	13	13.15	13.15	13.15	12.95	842,829
July 29, 2025	13.05	13	13	13.15	12.9	847,804
July 28, 2025	13.1	13.1	13.1	13.15	13	502,107
July 25, 2025	12.95	13	13	13.1	12.95	509,636
July 24, 2025	13.05	13.1	13.1	13.15	12.95	497,296
July 23, 2025	12.9	13.05	13.05	13.15	12.9	1.01M

Tainan Spinning Co., Ltd. (1440.TW) TAI