Tainan Enterprise (Cayman) Co., Limited - 5906.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.8	48.8	48.8	48.8	48.8	2,060
September 25, 2025	48.8	48.8	48.8	48.8	48.8	0
September 24, 2025	49.4	48.8	48.8	49.4	48.4	11,000
September 23, 2025	48.5	49.4	49.4	49.4	48.5	7,004
September 22, 2025	49.35	49.35	49.35	49.35	49.35	0
September 19, 2025	50.9	49.35	49.35	50.9	49.35	2,000
September 18, 2025	51.1	49.5	49.5	51.1	49	7,180
September 17, 2025	53	49.95	49.95	53.5	49.85	34,200
September 16, 2025	53.6	53.7	53.7	53.7	53.6	2,069
September 15, 2025	51.8	51.8	51.8	51.8	51.8	1,680
September 12, 2025	48.05	51.8	51.8	51.8	48.05	7,058
September 11, 2025	49	48.8	48.8	49	48.8	11,087
September 10, 2025	50.49	49.51	48.73	50.49	48.73	10,490
September 09, 2025	51.96	49.61	48.82	53.92	49.61	19,878
September 08, 2025	48.82	49.51	48.73	49.51	48.82	2,045
September 05, 2025	50.98	48.82	48.05	50.98	48.82	11,272
September 04, 2025	47.16	47.55	46.8	47.65	47.16	3,060
September 03, 2025	49.8	47.06	46.31	49.9	46.96	60,249
September 02, 2025	48.92	48.92	48.13	48.92	48.92	0
September 01, 2025	48.92	48.92	48.13	48.92	48.92	0
August 29, 2025	48.92	48.92	48.15	48.92	48.92	1,036
August 28, 2025	48.43	47.75	46.99	48.43	47.75	4,105
August 27, 2025	47.55	47.55	46.8	47.55	47.55	1,020
August 26, 2025	48.43	47.25	46.51	50	47.25	69,365
August 25, 2025	47.84	48.48	47.71	48.48	47.84	2,446
August 22, 2025	47.84	47.84	47.09	47.84	47.84	1,020
August 21, 2025	46.57	46.57	45.83	46.57	46.57	6,120
August 20, 2025	47.06	46.57	45.83	47.06	46.52	5,166
August 19, 2025	46.57	46.57	45.83	46.57	46.57	1,027
August 18, 2025	47.06	47.06	46.31	47.75	47.06	6,705
August 15, 2025	46.37	46.37	45.64	46.37	46.37	1,030
August 14, 2025	47.7	47.65	46.89	47.7	46.18	12,836
August 13, 2025	47.65	47.65	46.89	48.53	47.65	5,108
August 12, 2025	47.6	47.6	46.83	47.6	47.6	0
August 11, 2025	47.65	47.6	46.84	49.71	47.6	51,082
August 08, 2025	48.97	47.65	46.89	49.02	47.65	4,080
August 07, 2025	46.67	49.02	48.24	49.71	46.57	41,820
August 06, 2025	48.04	48.04	47.28	48.04	48.04	1,020
August 05, 2025	48.04	48.04	47.28	48.82	48.04	10,200
August 04, 2025	48.87	48.87	48.08	48.87	48.87	0
August 01, 2025	48.33	48.87	48.1	48.87	48.14	3,189
July 31, 2025	48.33	48.33	47.55	48.33	48.33	0
July 30, 2025	48.33	48.33	47.55	48.33	48.33	0
July 29, 2025	47.6	48.33	47.57	48.33	47.6	2,418
July 28, 2025	48.14	48.14	47.36	48.14	48.14	0
July 25, 2025	47.16	48.14	47.37	48.97	47.11	42,840
July 24, 2025	48.14	48.14	47.36	48.14	48.14	0
July 23, 2025	48.14	48.14	47.36	48.14	48.14	0
July 22, 2025	47.06	48.14	47.37	48.14	47.06	4,218
July 21, 2025	48.14	48.14	47.36	48.14	48.14	0
July 18, 2025	48.04	48.14	47.37	48.14	47.06	8,160
July 17, 2025	49.9	48.04	47.28	50	48.04	49,980
July 16, 2025	48.53	48.53	47.76	48.53	48.53	1,061
July 15, 2025	49.02	49.02	48.23	49.02	49.02	0
July 14, 2025	49.02	49.02	48.23	49.02	49.02	0
July 11, 2025	47.55	49.02	48.24	49.02	47.55	3,060
July 10, 2025	49.31	48.58	47.81	49.31	48.58	2,220
July 09, 2025	48.33	48.33	47.55	48.33	48.33	0
July 08, 2025	47.65	48.33	47.57	49.9	47.6	48,961
July 07, 2025	48.63	48.63	47.84	48.63	48.63	0

Tainan Enterprise (Cayman) Co., Limited (5906.TW) TAI