kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	22.050	22.400	22.050	22.350	21.748	33,005
2023-02-15	22.100	22.350	22.000	22.200	21.602	28,050
2023-02-14	22.450	22.450	22.200	22.200	21.602	19,002
2023-02-13	22.350	22.350	22.300	22.300	21.700	7,040
2023-02-10	22.600	22.600	22.250	22.350	21.748	12,200
2023-02-09	22.300	22.550	22.300	22.450	21.846	36,000
2023-02-08	22.450	22.450	22.200	22.300	21.700	19,002
2023-02-07	22.450	22.500	22.200	22.350	21.748	21,007
2023-02-06	22.500	22.500	22.350	22.400	21.797	34,072
2023-02-03	22.500	22.950	22.350	22.700	22.089	99,690
2023-02-02	21.700	22.450	21.700	22.250	21.651	151,180
2023-02-01	21.500	21.650	21.500	21.650	21.067	16,148
2023-01-31	21.450	21.450	21.350	21.400	20.824	14,000
2023-01-30	21.500	21.700	21.150	21.400	20.824	65,080
2023-01-16	21.500	21.500	21.450	21.500	20.921	6,100
2023-01-13	21.850	21.850	21.400	21.500	20.921	19,000
2023-01-12	22.100	22.100	21.500	21.600	21.019	37,564
2023-01-11	21.900	22.200	21.550	21.700	21.116	33,000
2023-01-10	22.050	22.050	21.700	21.750	21.164	18,433
2023-01-09	22.000	22.000	21.850	22.000	21.408	14,068
2023-01-06	22.050	22.050	21.850	21.900	21.310	21,155
2023-01-05	21.750	21.950	21.750	21.800	21.213	25,002
2023-01-04	21.600	21.750	21.500	21.700	21.116	14,070
2023-01-03	21.600	21.600	21.500	21.550	20.970	9,000
2022-12-30	21.600	21.800	21.550	21.600	21.019	8,483
2022-12-29	22.400	22.400	21.450	21.550	20.970	26,371
2022-12-28	21.450	21.750	21.450	21.550	20.970	8,000
2022-12-27	21.600	21.600	21.550	21.600	21.019	7,000
2022-12-26	21.550	21.550	21.500	21.500	20.921	30,005
2022-12-23	21.500	21.500	21.400	21.500	20.921	24,056
2022-12-22	21.500	21.700	21.500	21.650	21.067	19,001
2022-12-21	21.800	21.800	21.450	21.450	20.873	18,861
2022-12-20	21.700	21.850	21.400	21.500	20.921	26,000
2022-12-19	21.700	21.700	21.400	21.650	21.067	46,143
2022-12-16	21.600	21.600	21.600	21.600	21.019	6,100
2022-12-15	21.600	21.600	21.600	21.600	21.019	10,699
2022-12-14	21.550	21.650	21.500	21.550	20.970	11,276
2022-12-13	21.650	21.650	21.500	21.500	20.921	13,000
2022-12-12	21.650	21.650	21.600	21.600	21.019	7,000
2022-12-09	21.750	21.750	21.650	21.650	21.067	13,001
2022-12-08	21.600	21.700	21.600	21.650	21.067	3,128
2022-12-07	21.650	21.800	21.550	21.650	21.067	7,017
2022-12-06	22.100	22.100	21.650	21.650	21.067	59,000
2022-12-05	22.050	22.400	22.050	22.400	21.797	36,000
2022-12-02	22.000	22.050	21.950	22.000	21.408	14,000
2022-12-01	21.900	22.250	21.900	21.950	21.359	61,001
2022-11-30	21.800	21.800	21.800	21.800	21.213	13,000
2022-11-29	21.750	21.850	21.700	21.700	21.116	21,069
2022-11-28	21.800	21.800	21.700	21.750	21.164	8,000
2022-11-25	21.650	21.700	21.600	21.700	21.116	14,000
2022-11-24	21.650	21.650	21.550	21.600	21.019	20,000
2022-11-23	21.500	21.600	21.500	21.500	20.921	15,053
2022-11-22	21.550	21.550	21.350	21.500	20.921	37,180
2022-11-21	21.550	21.600	21.500	21.500	20.921	21,001
2022-11-18	21.500	21.650	21.500	21.600	21.019	27,237
2022-11-17	21.600	21.650	21.500	21.600	21.019	26,001
2022-11-16	21.700	21.900	21.400	21.600	21.019	44,101
2022-11-15	21.650	21.650	21.600	21.650	21.067	16,000
2022-11-14	21.550	21.650	21.550	21.650	21.067	28,000
2022-11-11	21.850	22.100	21.500	21.650	21.067	35,000

← NewerPage 16 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.