Tainan Enterprises Co., Ltd. 1473
TWSE · Taiwan · Consumer Non-Durables
TWD 19.15-0.10 (-0.52%)
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 19.15 | -0.52% | TWD 19.20 | TWD 19.20 | TWD 19.15 | 131.50K |
| 2026-10-01 | TWD 19.25 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 19.25 | 79.14K |
| 2026-09-30 | TWD 19.25 | -0.26% | TWD 19.30 | TWD 19.35 | TWD 19.25 | 105.00K |
| 2026-09-29 | TWD 19.30 | -1.03% | TWD 19.50 | TWD 19.55 | TWD 19.30 | 23.15K |
| 2026-09-24 | TWD 19.50 | +0.26% | TWD 19.45 | TWD 19.55 | TWD 19.35 | 125.00K |
| 2026-09-23 | TWD 19.45 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.45 | 59.35K |
| 2026-09-22 | TWD 19.50 | -0.51% | TWD 19.60 | TWD 19.60 | TWD 19.50 | 124.00K |
| 2026-09-21 | TWD 19.60 | -1.01% | TWD 19.55 | TWD 19.65 | TWD 19.55 | 34.00K |
| 2026-09-18 | TWD 19.80 | 0.00% | TWD 19.75 | TWD 19.80 | TWD 19.70 | 51.14K |
| 2026-09-17 | TWD 19.80 | +1.02% | TWD 19.60 | TWD 19.85 | TWD 19.60 | 17.00K |
| 2026-09-16 | TWD 19.60 | -0.25% | TWD 19.80 | TWD 19.80 | TWD 19.60 | 27.00K |
| 2026-09-15 | TWD 19.65 | -0.51% | TWD 19.70 | TWD 19.95 | TWD 19.55 | 163.00K |
| 2026-09-14 | TWD 19.75 | -0.75% | TWD 19.70 | TWD 19.90 | TWD 19.70 | 33.00K |
| 2026-09-11 | TWD 19.90 | -0.50% | TWD 20.00 | TWD 20.00 | TWD 19.85 | 21.05K |
| 2026-09-10 | TWD 20.00 | -0.50% | TWD 19.85 | TWD 20.00 | TWD 19.80 | 24.00K |
| 2026-09-09 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 19.95 | 39.00K |
| 2026-09-08 | TWD 20.10 | 0.00% | TWD 20.00 | TWD 20.10 | TWD 20.00 | 39.05K |
| 2026-09-07 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.15 | TWD 19.90 | 35.00K |
| 2026-09-04 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.15 | TWD 20.00 | 26.00K |
| 2026-09-03 | TWD 20.10 | -0.25% | TWD 20.05 | TWD 20.15 | TWD 20.00 | 16.72K |
| 2026-09-02 | TWD 20.15 | +0.75% | TWD 20.00 | TWD 20.15 | TWD 19.85 | 52.84K |
| 2026-09-01 | TWD 20.00 | 0.00% | TWD 19.90 | TWD 20.05 | TWD 19.90 | 15.92K |
| 2026-08-31 | TWD 20.00 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 19.80 | 35.12K |
| 2026-08-28 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.10 | TWD 19.90 | 28.10K |
| 2026-08-27 | TWD 20.10 | +0.25% | TWD 19.90 | TWD 20.20 | TWD 19.90 | 71.00K |
| 2026-08-26 | TWD 20.05 | +0.25% | TWD 19.85 | TWD 20.05 | TWD 19.85 | 20.00K |
| 2026-08-25 | TWD 20.00 | 0.00% | TWD 19.90 | TWD 20.05 | TWD 19.75 | 36.02K |
| 2026-08-24 | TWD 20.00 | +0.25% | TWD 19.90 | TWD 20.05 | TWD 19.90 | 20.00K |
| 2026-08-21 | TWD 19.95 | -0.25% | TWD 20.00 | TWD 20.00 | TWD 19.90 | 39.44K |
| 2026-08-20 | TWD 20.00 | +1.52% | TWD 19.90 | TWD 20.00 | TWD 19.85 | 20.00K |
| 2026-08-19 | TWD 19.70 | -1.01% | TWD 19.65 | TWD 19.80 | TWD 19.65 | 55.00K |
| 2026-08-18 | TWD 19.90 | -0.25% | TWD 19.70 | TWD 19.90 | TWD 19.60 | 35.01K |
| 2026-08-17 | TWD 19.95 | -0.25% | TWD 19.90 | TWD 20.05 | TWD 19.90 | 51.09K |
| 2026-08-14 | TWD 20.00 | +0.25% | TWD 19.85 | TWD 20.15 | TWD 19.80 | 119.00K |
| 2026-08-13 | TWD 19.95 | -0.99% | TWD 20.00 | TWD 20.15 | TWD 19.85 | 78.06K |
| 2026-08-12 | TWD 20.15 | -0.25% | TWD 20.10 | TWD 20.20 | TWD 19.95 | 37.00K |
| 2026-08-11 | TWD 20.20 | +1.25% | TWD 20.00 | TWD 20.20 | TWD 20.00 | 61.05K |
| 2026-08-10 | TWD 19.95 | +0.50% | TWD 19.85 | TWD 20.00 | TWD 19.85 | 79.27K |
| 2026-08-07 | TWD 19.85 | +0.25% | TWD 19.80 | TWD 19.95 | TWD 19.80 | 36.38K |
| 2026-08-06 | TWD 19.80 | 0.00% | TWD 19.70 | TWD 19.80 | TWD 19.50 | 58.18K |
| 2026-08-05 | TWD 19.80 | +0.25% | TWD 19.60 | TWD 19.80 | TWD 19.60 | 41.19K |
| 2026-08-04 | TWD 19.75 | -0.25% | TWD 19.65 | TWD 19.90 | TWD 19.55 | 48.10K |
| 2026-08-03 | TWD 19.80 | -0.50% | TWD 19.70 | TWD 19.80 | TWD 19.65 | 44.00K |
| 2026-07-31 | TWD 19.90 | +1.02% | TWD 19.75 | TWD 19.95 | TWD 19.55 | 56.11K |
| 2026-07-30 | TWD 19.70 | -0.25% | TWD 19.75 | TWD 19.80 | TWD 19.55 | 48.00K |
| 2026-07-29 | TWD 19.75 | -1.50% | TWD 20.00 | TWD 20.00 | TWD 19.40 | 213.48K |
| 2026-07-28 | TWD 20.05 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 19.80 | 109.28K |
| 2026-07-27 | TWD 20.15 | -0.74% | TWD 20.35 | TWD 20.35 | TWD 20.00 | 45.00K |
| 2026-07-24 | TWD 20.30 | +0.74% | TWD 20.15 | TWD 20.30 | TWD 19.95 | 56.00K |
| 2026-07-23 | TWD 20.15 | 0.00% | TWD 20.15 | TWD 20.15 | TWD 20.00 | 58.00K |
| 2026-07-22 | TWD 20.15 | -1.23% | TWD 20.50 | TWD 20.50 | TWD 20.05 | 60.00K |
| 2026-07-21 | TWD 20.40 | +0.74% | TWD 20.20 | TWD 20.40 | TWD 20.20 | 45.22K |
| 2026-07-20 | TWD 20.25 | +1.25% | TWD 20.15 | TWD 20.30 | TWD 20.05 | 45.25K |
| 2026-07-17 | TWD 20.00 | -0.99% | TWD 20.15 | TWD 20.15 | TWD 19.90 | 57.10K |
| 2026-07-16 | TWD 20.20 | -0.98% | TWD 20.30 | TWD 20.70 | TWD 20.05 | 50.20K |
| 2026-07-15 | TWD 20.40 | +0.99% | TWD 20.25 | TWD 20.40 | TWD 20.20 | 39.61K |
| 2026-07-14 | TWD 20.20 | +0.25% | TWD 20.35 | TWD 20.35 | TWD 19.85 | 97.10K |
| 2026-07-13 | TWD 20.15 | -0.25% | TWD 20.20 | TWD 20.55 | TWD 20.10 | 51.01K |
| 2026-07-10 | TWD 20.20 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 20.20 | 0 |
| 2026-07-09 | TWD 20.20 | -0.49% | TWD 20.40 | TWD 20.40 | TWD 20.10 | 59.58K |
| 2026-07-08 | TWD 20.30 | -1.46% | TWD 20.60 | TWD 20.60 | TWD 20.25 | 35.11K |
| 2026-07-07 | TWD 20.60 | -0.96% | TWD 20.80 | TWD 20.80 | TWD 20.35 | 44.00K |
| 2026-07-06 | TWD 20.80 | 0.00% | TWD 20.95 | TWD 21.20 | TWD 20.55 | 154.11K |
| 2026-07-03 | TWD 20.80 | +1.71% | TWD 20.40 | TWD 20.90 | TWD 20.40 | 174.00K |
| 2026-07-02 | TWD 20.45 | +0.99% | TWD 20.40 | TWD 20.45 | TWD 19.75 | 98.20K |
| 2026-07-01 | TWD 20.25 | +2.79% | TWD 19.80 | TWD 20.65 | TWD 19.80 | 132.00K |
| 2026-06-30 | TWD 19.70 | -0.25% | TWD 19.95 | TWD 20.15 | TWD 19.70 | 141.00K |
| 2026-06-29 | TWD 19.75 | -0.50% | TWD 19.90 | TWD 20.00 | TWD 19.75 | 91.45K |
| 2026-06-26 | TWD 19.85 | -0.25% | TWD 19.90 | TWD 20.00 | TWD 19.80 | 123.33K |
| 2026-06-25 | TWD 19.90 | +0.51% | TWD 19.85 | TWD 20.00 | TWD 19.85 | 92.05K |
| 2026-06-24 | TWD 19.80 | -0.25% | TWD 20.00 | TWD 20.10 | TWD 19.80 | 154.32K |
| 2026-06-23 | TWD 19.85 | 0.00% | TWD 19.80 | TWD 20.00 | TWD 19.80 | 173.77K |
| 2026-06-22 | TWD 19.85 | -1.73% | TWD 20.20 | TWD 20.40 | TWD 19.85 | 229.08K |
| 2026-06-18 | TWD 20.20 | -1.70% | TWD 20.55 | TWD 20.65 | TWD 20.20 | 98.20K |
| 2026-06-17 | TWD 20.55 | +0.74% | TWD 20.55 | TWD 20.55 | TWD 20.40 | 31.00K |
| 2026-06-16 | TWD 20.40 | 0.00% | TWD 20.40 | TWD 20.65 | TWD 20.30 | 52.77K |
| 2026-06-15 | TWD 20.40 | -0.49% | TWD 20.35 | TWD 20.40 | TWD 20.30 | 48.37K |
| 2026-06-12 | TWD 20.50 | +0.49% | TWD 20.50 | TWD 20.50 | TWD 20.30 | 34.00K |
| 2026-06-11 | TWD 20.40 | -0.49% | TWD 20.50 | TWD 20.50 | TWD 20.10 | 59.31K |
| 2026-06-10 | TWD 20.50 | -1.91% | TWD 20.55 | TWD 21.00 | TWD 20.35 | 155.03K |
| 2026-06-09 | TWD 20.90 | -0.48% | TWD 20.65 | TWD 20.90 | TWD 20.35 | 192.04K |
| 2026-06-08 | TWD 21.00 | -1.41% | TWD 21.00 | TWD 21.00 | TWD 20.60 | 81.54K |
| 2026-06-05 | TWD 21.30 | -1.39% | TWD 21.50 | TWD 21.50 | TWD 21.20 | 84.22K |
| 2026-06-04 | TWD 21.60 | -0.46% | TWD 21.70 | TWD 21.75 | TWD 21.50 | 80.25K |
| 2026-06-03 | TWD 21.70 | +2.84% | TWD 21.25 | TWD 21.85 | TWD 21.10 | 185.09K |
| 2026-06-02 | TWD 21.10 | -0.47% | TWD 21.40 | TWD 21.40 | TWD 20.75 | 165.19K |
| 2026-06-01 | TWD 21.20 | +0.47% | TWD 21.00 | TWD 21.20 | TWD 20.70 | 101.03K |
| 2026-05-29 | TWD 21.10 | +4.98% | TWD 19.95 | TWD 21.10 | TWD 19.95 | 194.33K |
| 2026-05-28 | TWD 20.10 | +0.25% | TWD 20.20 | TWD 20.20 | TWD 19.95 | 126.15K |
| 2026-05-27 | TWD 20.05 | -0.50% | TWD 20.30 | TWD 20.30 | TWD 19.95 | 223.21K |