kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	24.650	24.700	24.450	24.600	23.938	17,010
2022-08-12	24.550	24.750	24.300	24.550	23.889	15,237
2022-08-11	24.350	24.550	24.200	24.450	23.792	13,014
2022-08-10	24.300	24.350	23.950	24.350	23.694	17,000
2022-08-09	24.250	24.250	23.850	24.050	23.403	25,026
2022-08-08	24.050	24.450	23.600	23.650	23.013	72,786
2022-08-05	24.900	25.050	24.650	24.650	23.986	7,100
2022-08-04	24.700	25.000	24.300	24.300	23.646	29,099
2022-08-03	25.300	25.400	24.700	25.150	24.473	12,000
2022-08-02	25.600	25.600	24.600	25.050	24.376	19,015
2022-08-01	25.000	25.900	25.000	25.400	24.716	41,020
2022-07-29	24.800	24.800	24.800	24.800	24.132	13,001
2022-07-28	25.050	25.400	25.000	25.300	24.619	15,001
2022-07-27	25.000	25.100	24.950	24.950	24.278	58,547
2022-07-26	24.750	24.950	24.600	24.950	24.278	50,690
2022-07-25	24.900	24.900	24.600	24.800	24.132	48,009
2022-07-22	24.950	24.950	24.600	24.700	24.035	75,058
2022-07-21	24.500	24.950	24.500	24.950	24.278	45,000
2022-07-20	24.800	25.000	24.650	24.850	24.181	26,102
2022-07-19	24.200	24.900	24.200	24.700	24.035	58,416
2022-07-18	25.350	25.400	24.900	24.900	23.354	79,051
2022-07-15	25.400	25.450	25.150	25.350	23.776	21,251
2022-07-14	25.350	25.400	25.050	25.400	23.823	15,002
2022-07-13	25.650	25.650	25.150	25.150	23.588	34,137
2022-07-12	25.300	25.300	25.000	25.300	23.729	15,000
2022-07-11	25.300	25.650	25.300	25.450	23.870	15,000
2022-07-08	25.750	25.750	25.400	25.600	24.010	17,068
2022-07-07	25.900	25.900	25.200	25.600	24.010	68,200
2022-07-06	25.600	25.850	25.350	25.650	24.057	11,002
2022-07-05	26.200	26.200	25.600	25.950	24.339	23,001
2022-07-04	25.500	26.200	25.500	26.200	24.573	2,112
2022-07-01	25.400	25.400	25.000	25.300	23.729	29,000
2022-06-30	25.500	25.900	25.100	25.400	23.823	22,192
2022-06-29	25.250	25.750	25.200	25.400	23.823	16,000
2022-06-28	26.000	26.000	25.800	25.900	24.292	6,000
2022-06-27	26.300	26.300	25.650	25.800	24.198	17,000
2022-06-24	25.900	26.400	25.600	25.800	24.198	15,100
2022-06-23	26.000	26.950	25.500	25.900	24.292	27,143
2022-06-22	26.150	26.150	25.650	25.750	24.151	42,000
2022-06-21	26.800	27.150	26.500	26.600	24.948	31,000
2022-06-20	27.200	27.550	26.650	26.650	24.995	23,000
2022-06-17	26.600	27.250	26.500	27.250	25.558	27,037
2022-06-16	27.450	27.600	27.200	27.200	25.511	22,000
2022-06-15	27.100	27.400	27.100	27.400	25.699	3,001
2022-06-14	27.400	27.400	26.800	27.200	25.511	20,100
2022-06-13	27.450	27.450	27.450	27.450	25.746	5,005
2022-06-10	27.500	27.500	27.500	27.500	25.792	3,003
2022-06-09	27.450	27.650	27.150	27.350	25.652	18,146
2022-06-08	27.400	27.500	27.200	27.450	25.746	18,273
2022-06-07	27.600	27.600	27.250	27.400	25.699	19,000
2022-06-06	27.600	27.800	27.200	27.450	25.746	38,000
2022-06-01	27.750	27.800	27.350	27.700	25.980	22,054
2022-05-31	27.850	27.850	27.150	27.750	26.027	16,000
2022-05-30	27.800	28.150	27.700	27.700	25.980	26,015
2022-05-27	27.800	27.800	27.800	27.800	26.074	1,000
2022-05-26	27.750	28.000	27.500	27.600	25.886	8,176
2022-05-25	27.450	27.800	27.200	27.750	26.027	19,001
2022-05-24	27.600	27.950	27.600	27.800	26.074	20,000
2022-05-23	27.200	27.600	27.200	27.600	25.886	6,003
2022-05-20	27.850	28.000	27.200	27.700	25.980	24,276

← NewerPage 18 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.