kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	23.250	24.700	23.200	23.500	22.867	92,001
2023-05-18	23.900	23.900	23.400	23.400	22.770	35,127
2023-05-17	23.500	23.900	23.450	23.450	22.819	37,368
2023-05-16	23.400	23.500	23.300	23.450	22.819	23,138
2023-05-15	23.150	23.450	23.150	23.450	22.819	60,518
2023-05-12	22.950	23.250	22.950	23.150	22.527	9,278
2023-05-11	23.750	23.750	22.800	22.950	22.332	53,355
2023-05-10	23.600	23.600	23.300	23.350	22.721	12,000
2023-05-09	23.400	23.400	23.150	23.250	22.624	27,000
2023-05-08	24.600	24.600	23.350	23.350	22.721	143,436
2023-05-05	24.550	24.950	24.300	24.300	23.646	75,958
2023-05-04	25.000	25.150	24.450	24.650	23.986	49,119
2023-05-03	24.200	24.550	24.050	24.550	23.889	35,001
2023-05-02	25.000	25.000	24.300	24.400	23.743	85,003
2023-04-28	24.400	25.650	24.400	24.600	23.938	214,405
2023-04-27	24.050	24.350	24.000	24.200	23.549	68,200
2023-04-26	24.200	24.800	24.000	24.000	23.354	104,855
2023-04-25	24.300	25.100	24.000	24.000	23.354	438,240
2023-04-24	23.650	24.750	23.650	24.100	23.451	134,000
2023-04-21	24.200	24.250	23.100	23.750	23.111	84,029
2023-04-20	24.500	24.700	23.900	24.300	23.646	99,548
2023-04-19	22.800	24.750	22.800	24.500	23.840	605,459
2023-04-18	22.800	22.800	22.550	22.800	22.186	26,000
2023-04-17	22.650	22.900	22.650	22.850	22.235	30,128
2023-04-14	22.600	22.750	22.450	22.700	22.089	34,001
2023-04-13	22.550	22.550	22.400	22.450	21.846	37,001
2023-04-12	22.500	22.550	22.400	22.450	21.846	24,174
2023-04-11	22.400	22.550	22.400	22.500	21.894	21,100
2023-04-10	22.400	22.500	22.200	22.350	21.748	63,237
2023-04-07	22.450	22.700	22.400	22.700	22.089	54,122
2023-04-06	22.450	22.500	22.250	22.300	21.700	9,090
2023-03-31	22.600	22.600	22.450	22.500	21.894	18,002
2023-03-30	22.500	22.550	22.400	22.450	21.846	16,064
2023-03-29	22.300	22.500	22.300	22.450	21.846	31,242
2023-03-28	22.200	22.300	22.100	22.200	21.602	23,190
2023-03-27	22.350	22.350	22.150	22.200	21.602	35,001
2023-03-24	22.100	22.300	22.050	22.200	21.602	29,753
2023-03-23	22.200	22.350	22.000	22.250	21.651	109,050
2023-03-22	22.450	22.450	22.350	22.400	21.797	45,112
2023-03-21	22.500	22.700	22.350	22.400	21.797	56,196
2023-03-20	22.250	22.450	22.250	22.350	21.748	30,229
2023-03-17	22.850	22.900	22.450	22.500	21.894	35,150
2023-03-16	22.900	23.000	22.500	22.750	22.138	25,002
2023-03-15	23.300	23.300	22.750	22.850	22.235	82,090
2023-03-14	23.200	23.450	23.200	23.450	22.819	14,207
2023-03-13	23.200	23.750	23.100	23.350	22.721	15,003
2023-03-10	23.500	23.550	23.200	23.200	22.575	21,000
2023-03-09	23.500	23.600	23.500	23.500	22.867	35,312
2023-03-08	23.550	23.600	23.200	23.500	22.867	36,174
2023-03-07	23.500	23.550	23.200	23.300	22.673	35,198
2023-03-06	23.650	23.650	23.100	23.100	22.478	72,021
2023-03-03	23.750	24.000	23.200	23.200	22.575	53,450
2023-03-02	22.600	23.700	22.600	23.650	23.013	96,002
2023-03-01	22.700	22.700	22.450	22.600	21.992	20,009
2023-02-24	22.600	22.750	22.500	22.700	22.089	16,246
2023-02-23	22.600	22.800	22.500	22.700	22.089	30,710
2023-02-22	22.500	22.500	22.300	22.450	21.846	15,170
2023-02-21	22.600	22.600	22.500	22.550	21.943	11,038
2023-02-20	22.400	22.650	22.400	22.650	22.040	30,898
2023-02-17	22.350	22.450	22.150	22.450	21.846	19,000

← NewerPage 15 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.