kenturn Nano Tec Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	43.050	43.700	40.300	41.400	41.400	1,798,000
2024-08-05	49.000	49.000	44.750	44.750	44.750	1,382,000
2024-08-02	48.550	52.000	47.900	49.650	49.650	1,287,000
2024-08-01	47.500	51.000	47.500	49.500	49.500	961,000
2024-07-31	46.400	47.850	46.100	46.800	46.800	345,000
2024-07-30	46.550	47.450	45.150	47.400	47.400	549,000
2024-07-29	50.400	50.500	46.100	46.100	46.100	1,002,000
2024-07-26	49.100	49.850	48.250	49.100	49.100	353,000
2024-07-25	51.400	51.400	51.400	51.400	51.400	0
2024-07-24	51.400	51.400	51.400	51.400	51.400	0
2024-07-23	52.200	53.000	51.300	51.400	51.400	427,000
2024-07-22	53.100	53.300	51.200	51.600	51.600	521,000
2024-07-19	54.300	54.400	52.900	53.000	53.000	546,000
2024-07-18	54.300	54.600	53.200	53.800	53.800	878,000
2024-07-17	56.100	57.000	55.000	55.300	55.300	1,006,000
2024-07-16	54.000	56.300	54.000	56.300	56.300	1,224,000
2024-07-15	53.900	54.500	53.300	53.600	53.600	571,000
2024-07-12	53.600	55.400	53.200	53.600	53.600	622,000
2024-07-11	54.800	55.200	53.600	53.600	53.600	986,000
2024-07-10	53.800	55.100	53.800	54.500	54.500	799,000
2024-07-09	56.300	56.500	53.200	53.800	53.800	1,624,000
2024-07-08	58.000	58.400	55.300	55.500	55.500	2,765,000
2024-07-05	58.000	59.700	57.900	57.900	57.900	7,780,000
2024-07-04	60.000	65.100	59.600	64.300	64.300	9,569,000
2024-07-03	60.000	60.700	59.100	59.200	59.200	1,409,000
2024-07-02	59.200	62.500	58.800	59.200	59.200	2,899,000
2024-07-01	60.200	61.300	59.000	59.100	59.100	1,816,000
2024-06-28	61.700	63.900	60.000	60.000	60.000	5,311,000
2024-06-27	62.800	63.400	59.400	61.600	61.600	7,055,000
2024-06-26	58.000	62.100	57.400	62.100	62.100	5,866,000
2024-06-25	55.900	57.400	55.700	56.500	56.500	1,259,000
2024-06-24	56.300	58.700	55.900	55.900	55.900	1,967,000
2024-06-21	56.300	56.800	55.100	56.700	56.700	1,315,000
2024-06-20	56.000	57.900	55.500	56.700	56.700	2,379,000
2024-06-19	59.600	59.700	54.800	55.400	55.400	6,319,000
2024-06-18	53.600	58.400	53.400	58.400	58.400	7,652,000
2024-06-17	54.500	54.900	52.800	53.100	53.100	1,759,000
2024-06-14	54.400	56.500	54.100	54.300	54.300	2,650,000
2024-06-13	55.000	58.800	54.300	54.500	54.500	4,061,000
2024-06-12	56.300	56.300	53.900	54.900	54.900	2,830,000
2024-06-11	58.200	59.400	55.900	57.100	57.100	7,559,000
2024-06-07	53.600	55.100	53.600	55.100	55.100	2,438,000
2024-06-06	52.800	53.500	50.100	50.100	50.100	1,422,000
2024-06-05	53.000	53.700	51.800	52.500	52.500	1,201,000
2024-06-04	56.300	56.700	52.800	52.800	52.800	3,085,000
2024-06-03	51.800	56.400	51.000	56.400	56.400	3,187,000
2024-05-31	51.400	52.900	51.200	51.300	51.300	1,539,000
2024-05-30	53.700	54.800	51.400	51.500	51.500	2,714,000
2024-05-29	56.800	57.500	53.700	54.000	54.000	2,996,000
2024-05-28	57.100	59.800	56.800	56.800	56.800	3,218,000
2024-05-27	56.200	61.700	56.200	58.800	58.800	6,537,000
2024-05-24	58.600	59.700	55.000	56.100	56.100	7,762,000
2024-05-23	52.200	57.000	50.600	57.000	57.000	4,542,000
2024-05-22	55.000	55.000	50.800	51.900	51.900	4,376,000
2024-05-21	51.500	56.300	51.300	54.400	54.400	8,116,000
2024-05-20	50.500	53.000	50.000	52.400	52.400	8,633,000
2024-05-17	44.700	48.250	43.900	48.250	48.250	4,843,000
2024-05-16	46.950	47.750	43.900	43.900	43.900	2,775,000
2024-05-15	49.600	49.600	45.900	46.550	46.550	3,251,000
2024-05-14	48.100	48.450	46.100	48.000	48.000	2,986,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.2000 TWD
2025-07-24	1.2000 TWD
2024-07-23	1.0000 TWD
2023-07-25	0.7000 TWD
2022-07-19	0.9000 TWD
2021-09-29	0.9000 TWD
2020-07-16	0.2500 TWD
2019-07-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.