kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	28.000	28.000	26.900	27.800	26.074	35,000
2022-05-18	27.800	28.400	27.800	28.000	26.261	5,483
2022-05-17	27.300	27.700	27.300	27.650	25.933	35,020
2022-05-16	27.300	27.600	27.300	27.600	25.886	4,200
2022-05-13	26.300	27.250	26.000	26.950	25.277	20,440
2022-05-12	26.200	26.250	24.900	26.150	24.526	62,318
2022-05-11	26.650	27.150	26.250	26.950	25.277	14,000
2022-05-10	26.750	26.750	26.000	26.700	25.042	4,000
2022-05-09	26.050	26.350	25.500	26.350	24.714	7,794
2022-05-06	26.300	26.600	26.300	26.350	24.714	20,000
2022-05-05	26.900	27.200	26.750	26.800	25.136	53,278
2022-05-04	26.550	26.600	26.300	26.550	24.901	10,137
2022-05-03	26.200	26.550	26.200	26.550	24.901	7,150
2022-04-29	26.550	26.700	26.550	26.700	25.042	10,000
2022-04-28	26.600	26.900	26.350	26.550	24.901	19,000
2022-04-27	26.250	26.700	26.050	26.600	24.948	51,000
2022-04-26	26.800	27.050	26.700	26.800	25.136	13,069
2022-04-25	27.000	27.250	26.650	27.250	25.558	17,051
2022-04-22	27.400	27.700	27.200	27.450	25.746	22,000
2022-04-21	27.250	27.500	27.100	27.500	25.792	7,050
2022-04-20	27.550	27.850	27.150	27.500	25.792	13,216
2022-04-19	27.500	27.500	27.100	27.200	25.511	4,000
2022-04-18	27.100	27.100	26.900	27.050	25.370	7,102
2022-04-15	27.350	27.400	27.100	27.100	25.417	18,000
2022-04-14	27.350	27.800	27.200	27.600	25.886	37,001
2022-04-13	27.150	27.450	27.100	27.450	25.746	41,050
2022-04-12	27.200	27.200	26.650	27.200	25.511	40,342
2022-04-11	27.550	27.950	27.000	27.150	25.464	42,797
2022-04-08	27.550	27.800	27.550	27.550	25.839	15,377
2022-04-07	27.400	28.050	27.400	27.850	26.121	23,119
2022-04-06	27.700	27.900	27.650	27.900	26.168	17,644
2022-04-01	27.500	27.900	27.500	27.900	26.168	24,133
2022-03-31	27.700	27.700	27.600	27.600	25.886	5,312
2022-03-30	27.800	27.850	27.600	27.850	26.121	32,075
2022-03-29	27.850	27.950	27.700	27.950	26.215	15,052
2022-03-28	28.000	28.000	27.100	27.950	26.215	67,058
2022-03-25	28.550	28.550	28.000	28.050	26.308	139,476
2022-03-24	28.500	28.700	28.500	28.650	26.871	14,002
2022-03-23	28.750	28.750	28.500	28.550	26.777	23,002
2022-03-22	28.550	28.750	28.550	28.700	26.918	21,070
2022-03-21	28.500	28.700	28.500	28.650	26.871	36,090
2022-03-18	28.650	28.650	28.300	28.650	26.871	45,446
2022-03-17	28.800	28.850	28.600	28.850	27.059	26,523
2022-03-16	28.800	28.800	28.500	28.700	26.918	7,152
2022-03-15	28.600	28.600	28.350	28.450	26.683	24,000
2022-03-14	28.750	28.800	28.600	28.650	26.871	24,007
2022-03-11	28.700	28.700	28.450	28.600	26.824	11,000
2022-03-10	28.700	28.700	28.500	28.700	26.918	20,366
2022-03-09	28.550	28.650	28.050	28.650	26.871	73,003
2022-03-08	28.350	28.600	28.100	28.200	26.449	52,033
2022-03-07	29.050	29.050	28.200	28.850	27.059	50,090
2022-03-04	28.850	29.300	28.750	28.900	27.106	60,334
2022-03-03	28.750	28.900	28.550	28.800	27.012	60,103
2022-03-02	28.700	28.750	28.600	28.750	26.965	23,146
2022-03-01	28.700	28.700	28.450	28.700	26.918	18,050
2022-02-25	28.300	28.800	28.000	28.600	26.824	23,334
2022-02-24	28.500	28.500	27.700	28.000	26.261	59,059
2022-02-23	28.700	28.700	28.300	28.650	26.871	26,000
2022-02-22	28.500	28.600	28.350	28.600	26.824	23,215
2022-02-21	28.550	28.750	28.550	28.550	26.777	35,005

← NewerPage 19 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.