kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21.600	21.700	21.550	21.550	20.970	23,000
2022-11-09	21.650	21.650	21.400	21.550	20.970	26,000
2022-11-08	21.750	21.750	21.300	21.400	20.824	34,000
2022-11-07	21.850	21.850	21.550	21.700	21.116	17,000
2022-11-04	21.950	21.950	21.500	21.500	20.921	33,000
2022-11-03	21.700	21.850	21.700	21.750	21.164	16,002
2022-11-02	21.900	22.200	21.600	21.750	21.164	29,001
2022-11-01	21.700	21.950	21.700	21.750	21.164	11,002
2022-10-31	22.150	22.150	21.450	21.800	21.213	20,098
2022-10-28	22.100	22.250	21.300	21.850	21.262	42,000
2022-10-27	22.000	22.300	22.000	22.250	21.651	37,154
2022-10-26	22.550	22.550	22.000	22.050	21.456	46,200
2022-10-25	23.250	23.250	22.450	22.850	22.235	34,068
2022-10-24	23.150	23.250	22.750	22.950	22.332	5,001
2022-10-21	23.050	23.150	22.650	22.750	22.138	47,000
2022-10-20	23.950	23.950	22.800	23.000	22.381	36,505
2022-10-19	23.800	24.000	23.800	24.000	23.354	2,208
2022-10-18	23.800	23.800	23.800	23.800	23.159	1,068
2022-10-17	23.400	23.400	23.250	23.400	22.770	14,050
2022-10-14	24.350	25.050	23.400	23.600	22.965	77,266
2022-10-13	23.250	23.600	22.600	22.800	22.186	19,056
2022-10-12	23.750	23.750	23.000	23.250	22.624	20,000
2022-10-11	24.000	24.000	22.950	23.250	22.624	25,000
2022-10-07	24.000	24.200	24.000	24.200	23.549	5,021
2022-10-06	24.100	24.100	23.850	24.000	23.354	10,095
2022-10-05	24.100	24.100	23.900	24.100	23.451	4,000
2022-10-04	24.000	24.150	24.000	24.150	23.500	2,070
2022-09-30	24.000	24.300	24.000	24.200	23.549	3,080
2022-09-29	24.350	24.350	24.000	24.200	23.549	25,209
2022-09-28	23.800	24.100	23.600	23.800	23.159	74,068
2022-09-27	24.900	24.900	24.000	24.150	23.500	14,001
2022-09-26	24.700	24.700	23.700	24.100	23.451	33,042
2022-09-23	24.450	24.450	24.350	24.350	23.694	2,079
2022-09-22	24.450	24.450	24.000	24.200	23.549	5,431
2022-09-21	24.450	24.450	24.050	24.150	23.500	12,000
2022-09-20	24.550	24.600	24.300	24.400	23.743	10,001
2022-09-19	24.300	24.550	24.250	24.550	23.889	15,001
2022-09-16	24.250	24.600	24.250	24.600	23.938	5,001
2022-09-15	24.550	24.700	24.550	24.700	24.035	2,001
2022-09-14	24.400	24.450	24.200	24.450	23.792	8,001
2022-09-13	24.550	24.650	24.200	24.550	23.889	6,000
2022-09-12	24.550	24.550	24.550	24.550	23.889	1,000
2022-09-08	24.000	24.300	23.850	24.300	23.646	13,004
2022-09-07	23.950	24.150	23.650	24.150	23.500	15,068
2022-09-06	24.500	24.500	23.750	24.150	23.500	75,000
2022-09-05	24.350	24.550	24.200	24.400	23.743	16,000
2022-09-02	24.650	24.650	24.400	24.400	23.743	4,758
2022-09-01	24.250	24.450	24.250	24.450	23.792	10,068
2022-08-31	24.500	24.500	24.200	24.250	23.597	8,000
2022-08-30	24.200	24.400	24.100	24.400	23.743	23,061
2022-08-29	24.350	24.450	24.050	24.450	23.792	16,001
2022-08-26	24.850	24.900	24.350	24.350	23.694	52,309
2022-08-25	24.500	24.850	24.500	24.650	23.986	18,000
2022-08-24	24.550	24.550	24.200	24.300	23.646	12,000
2022-08-23	24.450	24.450	24.000	24.300	23.646	61,001
2022-08-22	24.650	24.900	24.400	24.700	24.035	47,239
2022-08-19	25.000	25.200	24.950	25.050	24.376	14,136
2022-08-18	24.950	25.000	24.900	24.950	24.278	27,001
2022-08-17	25.900	26.400	25.000	25.000	24.327	117,089
2022-08-16	27.050	27.050	25.350	25.900	25.203	407,286

← NewerPage 17 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.