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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	12.95	12.75	12.75	13	12.7	1.05M
July 21, 2025	13	12.95	12.95	13.15	12.95	626,237
July 18, 2025	13.1	12.9	12.9	13.1	12.85	900,136
July 17, 2025	13	13	13	13.15	12.95	690,531
July 16, 2025	12.8	12.95	12.95	13.05	12.7	701,344
July 15, 2025	13.2	13.15	12.85	13.25	13.05	656,060
July 14, 2025	13.05	13.25	12.95	13.25	13	831,166
July 11, 2025	13.1	13.05	12.75	13.25	12.9	762,940
July 10, 2025	13.05	13.1	12.8	13.15	12.85	938,455
July 09, 2025	13.2	13.05	12.75	13.2	13.05	700,669
July 08, 2025	13.45	13.2	12.9	13.45	13.1	1.09M
July 07, 2025	13.35	13.5	13.19	13.5	13.2	548,232
July 04, 2025	13.65	13.4	13.09	13.65	13.35	732,077
July 03, 2025	13.5	13.65	13.34	13.8	13.5	1.89M
July 02, 2025	13.4	13.35	13.05	13.5	13.25	905,760
July 01, 2025	13.4	13.5	13.19	13.65	13.3	1.24M
June 30, 2025	13.9	13.35	13.05	13.9	13.35	2.39M
June 27, 2025	13.4	13.85	13.85	14.2	13.4	5.05M
June 26, 2025	12.9	13.3	13.3	13.45	12.8	1.99M
June 25, 2025	12.85	12.8	12.8	12.95	12.7	1.08M
June 24, 2025	12.75	12.75	12.75	12.95	12.65	904,736
June 23, 2025	12.6	12.55	12.55	12.6	12.35	771,293
June 20, 2025	12.85	12.8	12.8	13.1	12.55	2.34M
June 19, 2025	13.25	12.85	12.85	13.25	12.8	1.43M
June 18, 2025	13.1	13.25	13.25	13.3	13.05	833,334
June 17, 2025	13.1	13.1	13.1	13.15	12.95	651,780
June 16, 2025	13.05	13.1	13.1	13.1	12.8	1.29M
June 13, 2025	13.45	13.1	13.1	13.5	13.1	2.52M
June 12, 2025	13.5	13.5	13.5	13.55	13.35	850,886
June 11, 2025	13.25	13.5	13.5	13.55	13.1	2.85M
June 10, 2025	13.1	13.25	13.25	13.5	13.1	941,501
June 09, 2025	13.5	13.1	13.1	13.5	13.05	948,251
June 06, 2025	13.3	13.35	13.35	13.55	13.3	459,057
June 05, 2025	13.35	13.4	13.4	13.5	13.3	973,127
June 04, 2025	13.3	13.45	13.45	13.5	13.15	1.2M
June 03, 2025	13.4	13.25	13.25	13.4	13.15	2.5M
June 02, 2025	13.5	13.3	13.3	13.6	13.25	1.66M
May 29, 2025	14.3	13.65	13.65	14.3	13.6	4.35M
May 28, 2025	14.45	14.15	14.15	14.45	14.05	2.41M
May 27, 2025	14.5	14.35	14.35	15.3	14.35	7.58M
May 26, 2025	14.65	14.35	14.35	14.65	14.3	2.02M

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