kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	28.650	28.750	28.300	28.650	28.650	109,000
2023-11-08	29.550	29.750	28.300	28.800	28.800	435,000
2023-11-07	29.350	29.450	28.850	28.850	28.850	82,000
2023-11-06	29.000	29.400	29.000	29.400	29.400	172,000
2023-11-03	28.750	28.900	28.300	28.700	28.700	60,000
2023-11-02	27.850	28.400	27.850	28.400	28.400	91,000
2023-11-01	28.750	28.750	27.950	28.050	28.050	42,000
2023-10-31	29.300	29.300	27.600	28.150	28.150	249,000
2023-10-30	29.700	29.700	28.950	29.050	29.050	65,000
2023-10-27	29.150	29.650	28.850	29.300	29.300	166,000
2023-10-26	28.800	28.850	28.500	28.850	28.850	45,000
2023-10-25	29.250	29.500	28.850	28.900	28.900	151,000
2023-10-24	30.300	30.300	29.200	29.400	29.400	149,000
2023-10-23	28.950	29.900	28.450	29.700	29.700	223,000
2023-10-20	28.450	29.250	28.200	28.650	28.650	109,000
2023-10-19	28.800	29.200	28.000	28.500	28.500	134,000
2023-10-18	28.050	29.200	27.900	28.800	28.800	325,000
2023-10-17	28.850	28.850	28.050	28.050	28.050	126,000
2023-10-16	28.450	29.000	28.100	28.500	28.500	134,000
2023-10-13	28.100	28.500	27.900	28.500	28.500	60,000
2023-10-12	27.850	28.350	27.800	28.100	28.100	353,000
2023-10-11	29.600	29.750	28.000	28.000	28.000	865,000
2023-10-06	30.950	32.000	29.200	29.200	29.200	1,496,000
2023-10-05	28.900	30.900	28.900	30.900	30.900	1,404,000
2023-10-04	28.300	28.300	27.750	28.100	28.100	80,000
2023-10-03	28.200	28.500	28.150	28.300	28.300	59,000
2023-10-02	27.950	28.300	27.700	27.900	27.900	70,000
2023-09-28	28.100	28.450	27.900	27.950	27.950	74,000
2023-09-27	28.150	28.450	27.500	28.100	28.100	335,000
2023-09-26	29.100	29.100	28.500	28.700	28.700	99,000
2023-09-25	28.950	29.100	28.500	29.100	29.100	115,000
2023-09-22	28.650	29.150	28.500	28.750	28.750	114,000
2023-09-21	29.450	29.450	28.500	28.800	28.800	329,000
2023-09-20	31.300	31.300	29.500	29.500	29.500	340,000
2023-09-19	29.900	30.850	29.850	30.100	30.100	418,000
2023-09-18	30.000	30.900	29.850	29.850	29.850	458,000
2023-09-15	32.150	32.350	31.300	31.300	31.300	543,000
2023-09-14	31.150	32.800	30.250	32.050	32.050	1,934,000
2023-09-13	32.100	32.200	29.750	30.700	30.700	1,440,000
2023-09-12	30.900	32.200	30.050	32.200	32.200	2,890,000
2023-09-11	29.150	30.700	28.550	29.350	29.350	893,000
2023-09-08	31.050	31.050	29.100	29.250	29.250	3,153,000
2023-09-07	28.250	28.250	28.250	28.250	28.250	460,000
2023-09-06	26.300	26.300	25.700	25.700	25.700	80,000
2023-09-05	26.500	26.750	26.250	26.300	26.300	17,000
2023-09-04	26.800	26.800	26.200	26.350	26.350	14,000
2023-09-01	26.300	26.400	26.100	26.250	26.250	9,000
2023-08-31	26.100	26.200	26.050	26.200	26.200	6,000
2023-08-30	26.500	26.650	26.200	26.200	26.200	31,000
2023-08-29	26.650	26.650	26.100	26.200	26.200	8,000
2023-08-28	26.700	26.700	26.550	26.600	26.600	8,000
2023-08-25	26.200	26.600	26.000	26.400	26.400	19,000
2023-08-24	26.800	26.800	26.200	26.500	26.500	53,000
2023-08-23	26.350	26.750	25.850	26.250	26.250	116,000
2023-08-22	27.250	27.500	26.700	26.950	26.950	18,000
2023-08-21	27.800	27.800	27.200	27.200	27.200	29,000
2023-08-18	26.800	27.400	26.800	27.200	27.200	33,000
2023-08-17	26.500	27.200	26.500	26.900	26.900	75,000
2023-08-16	26.300	26.600	26.250	26.500	26.500	74,000
2023-08-15	26.800	27.200	26.600	27.000	27.000	20,000

← NewerPage 13 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.