kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	26.800	27.200	26.600	27.000	27.000	20,000
2023-08-14	27.350	27.500	26.000	26.600	26.600	158,000
2023-08-11	28.150	28.150	27.000	27.200	27.200	135,000
2023-08-10	27.300	27.300	26.200	26.400	26.400	68,000
2023-08-09	27.800	27.800	27.000	27.150	27.150	46,000
2023-08-08	27.000	27.400	26.850	27.350	27.350	91,000
2023-08-07	27.400	27.400	26.500	26.900	26.900	45,000
2023-08-04	26.300	27.000	26.300	27.000	27.000	97,000
2023-08-03	26.500	26.500	26.500	26.500	26.500	0
2023-08-02	26.450	26.700	25.900	26.500	26.500	22,000
2023-08-01	26.150	26.450	26.100	26.450	26.450	43,000
2023-07-31	26.900	26.900	26.300	26.300	26.300	6,000
2023-07-28	26.650	26.950	26.250	26.300	26.300	12,000
2023-07-27	25.900	26.800	25.600	26.450	26.450	96,000
2023-07-26	25.700	26.000	25.400	25.400	25.400	37,000
2023-07-25	26.000	26.000	25.600	25.700	25.700	26,000
2023-07-24	26.200	26.200	25.950	26.000	25.300	56,000
2023-07-21	26.150	26.200	25.650	26.200	25.495	72,000
2023-07-20	26.350	26.500	25.600	26.150	25.446	55,470
2023-07-19	26.350	26.350	25.700	25.700	25.008	95,069
2023-07-18	26.550	26.900	26.350	26.350	25.641	79,029
2023-07-17	26.900	27.000	26.500	26.750	26.030	39,556
2023-07-14	26.950	26.950	26.400	26.750	26.030	50,128
2023-07-13	26.850	26.850	26.350	26.800	26.079	43,039
2023-07-12	27.000	27.000	26.600	26.600	25.884	15,184
2023-07-11	27.300	27.300	26.500	26.600	25.884	22,065
2023-07-10	26.750	26.950	26.450	26.700	25.981	33,397
2023-07-07	26.500	26.900	26.300	26.300	25.592	79,269
2023-07-06	26.600	27.150	26.500	26.700	25.981	60,532
2023-07-05	27.350	27.350	26.700	26.800	26.079	40,010
2023-07-04	26.900	27.300	26.600	26.600	25.884	102,471
2023-07-03	27.150	27.450	26.800	26.850	26.127	53,200
2023-06-30	27.300	27.500	26.700	27.200	26.468	107,738
2023-06-29	27.100	27.400	27.100	27.200	26.468	145,105
2023-06-28	27.050	27.550	26.850	27.100	26.370	153,490
2023-06-27	27.200	27.200	26.400	26.400	25.689	134,461
2023-06-26	26.300	27.300	26.250	26.700	25.981	468,587
2023-06-21	25.650	26.450	25.300	26.200	25.495	377,753
2023-06-20	25.000	25.600	24.900	25.600	24.911	169,132
2023-06-19	24.100	25.400	24.100	24.950	24.278	174,358
2023-06-16	24.300	24.650	24.250	24.300	23.646	89,091
2023-06-15	24.200	24.400	24.000	24.300	23.646	65,389
2023-06-14	24.150	24.500	23.900	23.950	23.305	227,001
2023-06-13	24.400	24.400	23.800	24.000	23.354	64,050
2023-06-12	25.100	25.100	23.900	24.000	23.354	162,571
2023-06-09	25.200	25.400	24.900	24.900	24.230	60,242
2023-06-08	24.850	25.500	24.850	24.950	24.278	262,307
2023-06-07	24.850	24.850	24.350	24.550	23.889	41,000
2023-06-06	25.100	25.100	24.050	24.450	23.792	139,104
2023-06-05	23.650	24.300	23.650	23.800	23.159	71,342
2023-06-02	24.300	24.300	23.850	24.000	23.354	20,068
2023-06-01	24.000	24.250	23.850	24.000	23.354	40,000
2023-05-31	23.750	24.000	23.650	23.700	23.062	45,068
2023-05-30	24.000	24.000	23.750	23.750	23.111	10,040
2023-05-29	23.800	24.000	23.800	23.950	23.305	4,115
2023-05-26	23.900	24.350	23.750	23.800	23.159	26,929
2023-05-25	23.900	24.400	23.800	23.900	23.257	27,387
2023-05-24	24.300	24.300	23.800	23.850	23.208	32,100
2023-05-23	23.900	24.150	23.850	23.850	23.208	28,105
2023-05-22	23.600	24.100	23.400	23.800	23.159	36,001

← NewerPage 14 of 21 · 1,224 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.