Tainan Spinning Co., Ltd. 1440
TWSE · Taiwan · Process Industries
TWD 13.30-0.10 (-0.75%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.30 | -0.75% | TWD 13.40 | TWD 13.55 | TWD 13.30 | 2.26M |
| 2026-10-01 | TWD 13.40 | -1.83% | TWD 13.50 | TWD 13.70 | TWD 13.30 | 2.96M |
| 2026-09-30 | TWD 13.65 | +2.63% | TWD 13.35 | TWD 13.70 | TWD 13.35 | 3.28M |
| 2026-09-29 | TWD 13.30 | -1.48% | TWD 13.50 | TWD 13.65 | TWD 13.25 | 2.97M |
| 2026-09-24 | TWD 13.50 | +1.89% | TWD 13.20 | TWD 13.60 | TWD 13.10 | 5.14M |
| 2026-09-23 | TWD 13.25 | 0.00% | TWD 13.35 | TWD 13.45 | TWD 13.20 | 1.61M |
| 2026-09-22 | TWD 13.25 | -1.12% | TWD 13.45 | TWD 13.45 | TWD 13.20 | 2.26M |
| 2026-09-21 | TWD 13.40 | -0.37% | TWD 13.45 | TWD 13.60 | TWD 13.35 | 1.45M |
| 2026-09-18 | TWD 13.45 | 0.00% | TWD 13.55 | TWD 13.55 | TWD 13.30 | 1.16M |
| 2026-09-17 | TWD 13.45 | +4.26% | TWD 13.05 | TWD 13.55 | TWD 12.90 | 2.68M |
| 2026-09-16 | TWD 12.90 | -1.15% | TWD 13.05 | TWD 13.25 | TWD 12.90 | 2.47M |
| 2026-09-15 | TWD 13.05 | -1.51% | TWD 13.35 | TWD 13.35 | TWD 13.05 | 1.69M |
| 2026-09-14 | TWD 13.25 | -1.12% | TWD 13.30 | TWD 13.35 | TWD 13.20 | 905.02K |
| 2026-09-11 | TWD 13.40 | -0.74% | TWD 13.35 | TWD 13.55 | TWD 13.20 | 2.70M |
| 2026-09-10 | TWD 13.50 | -1.82% | TWD 13.65 | TWD 13.85 | TWD 13.45 | 3.17M |
| 2026-09-09 | TWD 13.75 | +1.10% | TWD 13.45 | TWD 13.80 | TWD 13.45 | 2.55M |
| 2026-09-08 | TWD 13.60 | +0.74% | TWD 13.60 | TWD 13.85 | TWD 13.25 | 4.14M |
| 2026-09-07 | TWD 13.50 | -2.88% | TWD 14.00 | TWD 14.00 | TWD 13.40 | 3.39M |
| 2026-09-04 | TWD 13.90 | -2.11% | TWD 14.30 | TWD 14.30 | TWD 13.50 | 5.31M |
| 2026-09-03 | TWD 14.20 | 0.00% | TWD 14.40 | TWD 14.85 | TWD 14.10 | 8.08M |
| 2026-09-02 | TWD 14.20 | +2.53% | TWD 13.95 | TWD 14.60 | TWD 13.95 | 7.11M |
| 2026-09-01 | TWD 13.85 | -0.36% | TWD 13.80 | TWD 14.25 | TWD 13.80 | 3.96M |
| 2026-08-31 | TWD 13.90 | +1.46% | TWD 13.80 | TWD 14.00 | TWD 13.55 | 3.04M |
| 2026-08-28 | TWD 13.70 | -1.08% | TWD 13.95 | TWD 13.95 | TWD 13.65 | 1.14M |
| 2026-08-27 | TWD 13.85 | +0.73% | TWD 13.80 | TWD 14.00 | TWD 13.70 | 1.58M |
| 2026-08-26 | TWD 13.75 | +1.85% | TWD 13.55 | TWD 13.75 | TWD 13.50 | 690.77K |
| 2026-08-25 | TWD 13.50 | -0.74% | TWD 13.60 | TWD 13.65 | TWD 13.45 | 756.28K |
| 2026-08-24 | TWD 13.60 | -2.86% | TWD 14.10 | TWD 14.35 | TWD 13.60 | 2.26M |
| 2026-08-21 | TWD 14.00 | +3.32% | TWD 13.60 | TWD 14.00 | TWD 13.55 | 2.47M |
| 2026-08-20 | TWD 13.55 | +1.50% | TWD 13.35 | TWD 13.60 | TWD 13.35 | 776.09K |
| 2026-08-19 | TWD 13.35 | 0.00% | TWD 13.30 | TWD 13.40 | TWD 13.10 | 1.54M |
| 2026-08-18 | TWD 13.35 | -1.48% | TWD 13.60 | TWD 13.65 | TWD 13.30 | 1.89M |
| 2026-08-17 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.75 | TWD 13.45 | 1.64M |
| 2026-08-14 | TWD 13.55 | -0.73% | TWD 13.50 | TWD 13.65 | TWD 13.30 | 1.83M |
| 2026-08-13 | TWD 13.65 | +0.37% | TWD 13.75 | TWD 13.95 | TWD 13.45 | 2.16M |
| 2026-08-12 | TWD 13.60 | -0.73% | TWD 13.65 | TWD 13.95 | TWD 13.60 | 2.34M |
| 2026-08-11 | TWD 13.70 | +1.48% | TWD 13.45 | TWD 13.85 | TWD 13.35 | 3.43M |
| 2026-08-10 | TWD 13.50 | +6.72% | TWD 12.80 | TWD 13.55 | TWD 12.80 | 6.43M |
| 2026-08-07 | TWD 12.65 | +1.20% | TWD 12.60 | TWD 12.75 | TWD 12.50 | 1.39M |
| 2026-08-06 | TWD 12.50 | +1.63% | TWD 12.20 | TWD 12.60 | TWD 12.20 | 1.73M |
| 2026-08-05 | TWD 12.30 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.30 | 722.35K |
| 2026-08-04 | TWD 12.30 | +0.41% | TWD 12.10 | TWD 12.35 | TWD 12.05 | 1.23M |
| 2026-08-03 | TWD 12.25 | +0.82% | TWD 12.10 | TWD 12.40 | TWD 12.00 | 1.47M |
| 2026-07-31 | TWD 12.15 | 0.00% | TWD 12.40 | TWD 12.50 | TWD 12.15 | 1.90M |
| 2026-07-30 | TWD 12.15 | -0.41% | TWD 12.35 | TWD 12.35 | TWD 12.05 | 1.23M |
| 2026-07-29 | TWD 12.20 | -2.40% | TWD 12.55 | TWD 12.55 | TWD 12.00 | 3.67M |
| 2026-07-28 | TWD 12.50 | -1.57% | TWD 12.70 | TWD 12.70 | TWD 12.35 | 2.41M |
| 2026-07-27 | TWD 12.70 | -0.39% | TWD 12.80 | TWD 12.80 | TWD 12.60 | 1.22M |
| 2026-07-24 | TWD 12.75 | -0.78% | TWD 12.80 | TWD 12.85 | TWD 12.65 | 2.31M |
| 2026-07-23 | TWD 12.85 | 0.00% | TWD 13.00 | TWD 13.10 | TWD 12.80 | 1.44M |
| 2026-07-22 | TWD 12.85 | -1.15% | TWD 13.00 | TWD 13.15 | TWD 12.85 | 1.80M |
| 2026-07-21 | TWD 13.00 | +1.96% | TWD 12.75 | TWD 13.05 | TWD 12.75 | 1.02M |
| 2026-07-20 | TWD 12.75 | -1.54% | TWD 13.10 | TWD 13.10 | TWD 12.70 | 1.78M |
| 2026-07-17 | TWD 12.95 | -3.36% | TWD 13.20 | TWD 13.30 | TWD 12.85 | 2.95M |
| 2026-07-16 | TWD 13.40 | -0.37% | TWD 13.40 | TWD 13.55 | TWD 13.25 | 2.76M |
| 2026-07-15 | TWD 13.45 | +1.51% | TWD 13.30 | TWD 13.50 | TWD 13.30 | 2.31M |
| 2026-07-14 | TWD 13.25 | -0.75% | TWD 13.50 | TWD 13.50 | TWD 13.10 | 2.14M |
| 2026-07-13 | TWD 13.35 | 0.00% | TWD 13.55 | TWD 13.55 | TWD 13.15 | 1.99M |
| 2026-07-10 | TWD 13.35 | 0.00% | TWD 13.35 | TWD 13.35 | TWD 13.35 | 0 |
| 2026-07-09 | TWD 13.35 | -3.96% | TWD 13.95 | TWD 13.95 | TWD 13.30 | 3.61M |
| 2026-07-08 | TWD 13.90 | -2.80% | TWD 14.35 | TWD 14.45 | TWD 13.85 | 3.21M |
| 2026-07-07 | TWD 14.30 | -2.05% | TWD 14.90 | TWD 15.00 | TWD 14.25 | 6.12M |
| 2026-07-06 | TWD 14.60 | +1.04% | TWD 14.50 | TWD 15.30 | TWD 14.50 | 14.93M |
| 2026-07-03 | TWD 14.45 | +3.58% | TWD 13.90 | TWD 14.60 | TWD 13.85 | 6.82M |
| 2026-07-02 | TWD 13.95 | +5.68% | TWD 13.20 | TWD 14.20 | TWD 13.20 | 8.77M |
| 2026-07-01 | TWD 13.20 | -1.12% | TWD 13.40 | TWD 13.70 | TWD 13.20 | 3.84M |
| 2026-06-30 | TWD 13.35 | +0.75% | TWD 13.35 | TWD 13.40 | TWD 13.25 | 2.31M |
| 2026-06-29 | TWD 13.25 | +1.92% | TWD 13.10 | TWD 13.35 | TWD 13.00 | 1.57M |
| 2026-06-26 | TWD 13.00 | -2.26% | TWD 13.20 | TWD 13.25 | TWD 12.95 | 2.91M |
| 2026-06-25 | TWD 13.30 | 0.00% | TWD 13.30 | TWD 13.50 | TWD 13.25 | 1.92M |
| 2026-06-24 | TWD 13.30 | -0.75% | TWD 13.35 | TWD 13.45 | TWD 13.15 | 2.08M |
| 2026-06-23 | TWD 13.40 | -0.74% | TWD 13.60 | TWD 13.65 | TWD 13.35 | 1.92M |
| 2026-06-22 | TWD 13.50 | +1.50% | TWD 13.35 | TWD 13.60 | TWD 13.30 | 2.38M |
| 2026-06-18 | TWD 13.30 | -1.48% | TWD 13.70 | TWD 14.15 | TWD 13.30 | 4.80M |
| 2026-06-17 | TWD 13.50 | +1.89% | TWD 13.30 | TWD 13.50 | TWD 13.15 | 3.25M |
| 2026-06-16 | TWD 13.25 | +0.76% | TWD 13.30 | TWD 13.40 | TWD 13.15 | 1.92M |
| 2026-06-15 | TWD 13.15 | -0.38% | TWD 13.30 | TWD 13.35 | TWD 13.00 | 2.69M |
| 2026-06-12 | TWD 13.20 | +0.76% | TWD 13.30 | TWD 13.40 | TWD 13.15 | 2.26M |
| 2026-06-11 | TWD 13.10 | -0.76% | TWD 13.15 | TWD 13.25 | TWD 12.80 | 3.41M |
| 2026-06-10 | TWD 13.20 | -0.38% | TWD 13.10 | TWD 13.45 | TWD 13.00 | 3.05M |
| 2026-06-09 | TWD 13.25 | -1.12% | TWD 13.45 | TWD 13.60 | TWD 13.20 | 4.69M |
| 2026-06-08 | TWD 13.40 | -5.96% | TWD 12.95 | TWD 13.60 | TWD 12.90 | 7.34M |
| 2026-06-05 | TWD 14.25 | -2.73% | TWD 14.65 | TWD 14.70 | TWD 13.85 | 10.02M |
| 2026-06-04 | TWD 14.65 | -6.09% | TWD 15.80 | TWD 15.85 | TWD 14.30 | 21.63M |
| 2026-06-03 | TWD 15.60 | +9.86% | TWD 15.00 | TWD 15.60 | TWD 14.80 | 21.13M |
| 2026-06-02 | TWD 14.20 | +9.65% | TWD 12.95 | TWD 14.20 | TWD 12.85 | 18.65M |
| 2026-06-01 | TWD 12.95 | +3.19% | TWD 12.45 | TWD 13.30 | TWD 12.15 | 7.65M |
| 2026-05-29 | TWD 12.55 | +5.46% | TWD 12.00 | TWD 12.55 | TWD 11.90 | 4.96M |
| 2026-05-28 | TWD 11.90 | -1.24% | TWD 12.20 | TWD 12.30 | TWD 11.80 | 3.36M |
| 2026-05-27 | TWD 12.05 | +2.99% | TWD 11.90 | TWD 12.20 | TWD 11.70 | 3.53M |