kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	45.000	48.800	42.200	47.650	47.650	7,307,000
2024-05-10	43.200	44.700	41.100	44.700	44.700	2,790,000
2024-05-09	40.800	43.850	40.800	42.050	42.050	5,429,000
2024-05-08	42.800	42.800	40.700	41.100	41.100	10,229,000
2024-05-07	38.950	38.950	38.950	38.950	38.950	1,057,000
2024-05-06	35.500	35.800	35.100	35.450	35.450	301,000
2024-05-03	34.500	35.300	34.400	34.900	34.900	255,000
2024-05-02	34.100	34.700	33.700	34.250	34.250	199,000
2024-04-30	33.800	34.000	33.300	33.650	33.650	170,000
2024-04-29	33.900	34.650	33.550	33.600	33.600	219,000
2024-04-26	33.300	33.900	33.150	33.350	33.350	86,000
2024-04-25	33.400	33.400	33.050	33.100	33.100	85,000
2024-04-24	33.200	33.550	33.200	33.550	33.550	102,000
2024-04-23	32.800	33.150	32.500	33.000	33.000	170,000
2024-04-22	33.250	33.400	32.500	32.500	32.500	386,000
2024-04-19	34.800	35.250	32.900	33.200	33.200	594,000
2024-04-18	34.950	35.250	34.500	35.250	35.250	277,000
2024-04-17	34.000	35.450	34.000	34.950	34.950	318,000
2024-04-16	35.900	36.000	33.700	34.000	34.000	685,000
2024-04-15	36.800	37.700	36.100	36.250	36.250	361,000
2024-04-12	37.500	37.600	36.000	36.850	36.850	540,000
2024-04-11	38.900	38.900	36.850	36.850	36.850	978,000
2024-04-10	38.250	39.600	37.750	38.850	38.850	2,869,000
2024-04-09	38.850	39.250	37.300	38.100	38.100	2,027,000
2024-04-08	34.200	38.400	34.050	38.250	38.250	2,391,000
2024-04-03	34.650	35.600	34.600	35.000	35.000	180,000
2024-04-02	34.600	35.100	34.450	34.850	34.850	275,000
2024-04-01	35.050	35.200	34.450	34.700	34.700	173,000
2024-03-29	35.800	35.800	34.800	35.100	35.100	163,000
2024-03-28	36.150	36.450	35.350	35.600	35.600	385,000
2024-03-27	34.900	36.550	34.900	36.150	36.150	1,338,000
2024-03-26	34.400	35.350	33.850	34.900	34.900	592,000
2024-03-25	33.600	34.300	33.500	34.200	34.200	253,000
2024-03-22	33.950	34.150	33.150	33.350	33.350	185,000
2024-03-21	33.800	34.300	33.700	33.850	33.850	214,000
2024-03-20	33.500	34.000	33.500	33.750	33.750	160,000
2024-03-19	34.100	34.250	33.550	33.600	33.600	162,000
2024-03-18	32.800	33.900	32.800	33.900	33.900	247,000
2024-03-15	33.300	33.300	32.550	32.800	32.800	261,000
2024-03-14	34.150	34.150	32.950	33.000	33.000	438,000
2024-03-13	35.550	35.550	33.400	33.600	33.600	585,000
2024-03-12	33.900	34.150	33.800	34.000	34.000	319,000
2024-03-11	34.600	34.900	33.800	33.800	33.800	359,000
2024-03-08	36.500	36.500	34.000	34.350	34.350	963,000
2024-03-07	36.850	38.300	35.300	36.150	36.150	2,916,000
2024-03-06	34.400	37.500	33.200	36.800	36.800	3,677,000
2024-03-05	34.700	34.900	34.100	34.100	34.100	376,000
2024-03-04	35.050	35.400	34.650	34.700	34.700	196,000
2024-03-01	37.000	37.950	35.000	35.000	35.000	955,000
2024-02-29	34.800	36.000	34.450	36.000	36.000	373,000
2024-02-27	35.350	35.900	33.950	34.400	34.400	491,000
2024-02-26	35.650	36.600	35.050	35.050	35.050	426,000
2024-02-23	36.450	36.450	35.050	35.200	35.200	437,000
2024-02-22	37.300	38.000	35.450	36.050	36.050	1,491,000
2024-02-21	35.300	37.000	34.450	37.000	37.000	1,835,000
2024-02-20	33.500	34.950	33.300	34.950	34.950	787,000
2024-02-19	34.150	34.150	32.850	33.550	33.550	373,000
2024-02-16	31.200	34.050	31.200	33.500	33.500	934,000
2024-02-15	32.000	32.000	30.950	31.050	31.050	233,000
2024-02-05	32.850	32.850	31.550	31.550	31.550	193,000

← NewerPage 11 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.