kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	32.650	33.100	32.200	32.600	32.600	271,000
2024-02-01	31.950	32.700	31.950	32.550	32.550	144,000
2024-01-31	31.800	32.200	31.800	32.200	32.200	142,000
2024-01-30	31.950	32.650	31.700	31.900	31.900	102,000
2024-01-29	32.000	32.000	31.600	32.000	32.000	107,000
2024-01-26	32.050	32.050	31.600	31.800	31.800	66,000
2024-01-25	32.300	32.350	31.700	31.900	31.900	173,000
2024-01-24	32.200	32.550	32.200	32.250	32.250	111,000
2024-01-23	32.000	32.300	31.900	32.150	32.150	111,000
2024-01-22	31.600	32.250	31.600	31.850	31.850	97,000
2024-01-19	31.350	32.150	31.000	31.550	31.550	182,000
2024-01-18	30.950	30.950	30.300	30.650	30.650	171,000
2024-01-17	32.250	32.250	30.850	30.900	30.900	301,000
2024-01-16	31.900	32.500	31.200	32.250	32.250	276,000
2024-01-15	30.900	32.350	30.900	31.850	31.850	374,000
2024-01-12	31.050	31.350	30.750	30.750	30.750	223,000
2024-01-11	31.100	31.500	31.000	31.150	31.150	160,000
2024-01-10	31.800	31.800	31.000	31.150	31.150	213,000
2024-01-09	31.800	32.300	31.100	31.800	31.800	310,000
2024-01-08	33.350	33.350	31.600	31.800	31.800	956,000
2024-01-05	33.700	34.800	33.700	33.750	33.750	177,000
2024-01-04	33.650	33.950	33.500	33.750	33.750	222,000
2024-01-03	34.400	34.550	33.750	33.800	33.800	340,000
2024-01-02	34.500	34.650	34.000	34.400	34.400	217,000
2023-12-29	35.000	35.000	34.300	34.500	34.500	242,000
2023-12-28	35.600	35.600	34.950	34.950	34.950	248,000
2023-12-27	35.000	35.450	34.750	35.050	35.050	330,000
2023-12-26	34.700	35.100	34.200	34.750	34.750	166,000
2023-12-25	34.700	34.950	34.000	34.400	34.400	377,000
2023-12-22	35.000	35.500	34.400	34.900	34.900	408,000
2023-12-21	35.850	36.300	34.800	34.850	34.850	766,000
2023-12-20	35.900	36.900	35.900	36.500	36.500	469,000
2023-12-19	36.700	36.750	35.400	35.600	35.600	520,000
2023-12-18	36.100	36.950	36.100	36.300	36.300	566,000
2023-12-15	38.150	38.550	36.000	36.300	36.300	1,704,000
2023-12-14	39.750	39.750	38.000	38.100	38.100	1,341,000
2023-12-13	38.700	40.050	38.000	39.850	39.850	1,486,000
2023-12-12	39.450	39.800	37.700	38.200	38.200	1,615,000
2023-12-11	41.600	41.600	38.600	39.200	39.200	2,564,000
2023-12-08	42.650	43.400	41.050	41.650	41.650	3,236,000
2023-12-07	43.250	46.050	40.300	42.650	42.650	12,238,000
2023-12-06	38.950	42.350	38.500	42.350	42.350	4,667,000
2023-12-05	37.600	38.950	37.050	38.500	38.500	4,039,000
2023-12-04	36.000	37.750	36.000	37.600	37.600	2,432,000
2023-12-01	34.000	36.700	33.700	35.550	35.550	2,851,000
2023-11-30	33.200	33.550	32.600	33.400	33.400	217,000
2023-11-29	33.200	34.300	32.650	33.200	33.200	694,000
2023-11-28	31.700	33.500	31.700	33.200	33.200	1,040,000
2023-11-27	31.450	31.900	31.250	31.400	31.400	154,000
2023-11-24	30.850	31.200	30.450	31.050	31.050	186,000
2023-11-23	31.000	31.000	30.450	30.650	30.650	78,000
2023-11-22	30.300	30.850	30.000	30.850	30.850	190,000
2023-11-21	31.000	31.000	30.150	30.200	30.200	271,000
2023-11-20	30.450	30.700	30.200	30.700	30.700	195,000
2023-11-17	31.000	31.400	30.450	30.450	30.450	272,000
2023-11-16	31.600	31.600	30.500	31.150	31.150	478,000
2023-11-15	31.600	32.600	31.100	31.850	31.850	1,157,000
2023-11-14	30.500	30.850	30.000	30.850	30.850	499,000
2023-11-13	29.800	30.450	29.200	30.100	30.100	538,000
2023-11-10	29.200	29.600	28.800	29.250	29.250	418,000

← NewerPage 12 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.