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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.25	14	14	14.35	14	875,746
December 03, 2025	14.05	14.15	14.15	14.3	14.05	1.25M
December 02, 2025	13.9	13.95	13.95	14.1	13.85	899,570
December 01, 2025	13.8	13.85	13.85	13.9	13.7	785,502
November 28, 2025	13.8	13.85	13.85	13.85	13.65	947,579
November 27, 2025	14	13.85	13.85	14.1	13.8	529,885
November 26, 2025	13.7	14.05	14.05	14.1	13.7	1.19M
November 25, 2025	13.8	13.65	13.65	13.9	13.5	742,737
November 24, 2025	13.65	13.8	13.8	13.8	13.55	1.48M
November 21, 2025	13.7	13.6	13.6	13.9	13.5	767,633
November 20, 2025	13.65	13.7	13.7	13.8	13.6	766,995
November 19, 2025	13.85	13.5	13.5	13.85	13.35	2.29M
November 18, 2025	14	13.75	13.75	14.05	13.65	1.67M
November 17, 2025	14.3	14.1	14.1	14.5	14.1	1.55M
November 14, 2025	14.1	14.25	14.25	14.55	14	1.93M
November 13, 2025	14.7	14.35	14.35	14.85	14.15	3.03M
November 12, 2025	14.1	14.6	14.6	14.7	14.1	4.84M
November 11, 2025	13.8	14.05	14.05	14.4	13.7	8.83M
November 10, 2025	13.1	14.1	14.1	14.1	13.1	11.85M
November 07, 2025	13	12.85	12.85	13	12.8	786,122
November 06, 2025	12.95	13.1	13.1	13.1	12.85	1.2M
November 05, 2025	12.7	12.8	12.8	12.85	12.55	814,475
November 04, 2025	12.7	12.75	12.75	12.75	12.6	629,051
November 03, 2025	12.6	12.65	12.65	12.75	12.5	1.17M
October 31, 2025	12.8	12.6	12.6	12.8	12.6	790,515
October 30, 2025	12.7	12.7	12.7	12.85	12.65	489,325
October 29, 2025	12.75	12.7	12.7	12.8	12.6	833,288
October 28, 2025	12.9	12.7	12.7	12.9	12.65	1.05M
October 27, 2025	13	12.8	12.8	13.05	12.8	1.39M
October 23, 2025	12.95	12.95	12.95	13.1	12.9	1.32M
October 22, 2025	12.9	12.95	12.95	12.95	12.8	777,837
October 21, 2025	13	12.8	12.8	13	12.8	598,400
October 20, 2025	13	12.85	12.85	13	12.8	422,782
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

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