kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	28.750	28.750	28.500	28.750	26.965	17,001
2022-02-17	28.850	28.850	28.500	28.750	26.965	18,100
2022-02-16	28.700	28.750	28.600	28.700	26.918	26,232
2022-02-15	28.300	28.650	28.250	28.650	26.871	29,046
2022-02-14	28.200	28.400	28.100	28.300	26.543	65,002
2022-02-11	28.550	28.600	28.450	28.550	26.777	72,951
2022-02-10	28.800	29.000	28.400	29.000	27.199	267,301
2022-02-09	29.650	29.750	29.500	29.750	27.903	44,011
2022-02-08	29.750	29.800	29.400	29.650	27.809	86,010
2022-02-07	29.600	29.600	28.600	29.500	27.668	53,780
2022-01-26	29.100	29.250	28.950	29.250	27.434	62,004
2022-01-25	29.050	29.200	28.800	29.000	27.199	42,137
2022-01-24	29.000	29.000	28.700	29.000	27.199	101,222
2022-01-21	29.450	29.700	29.000	29.150	27.340	110,048
2022-01-20	29.500	29.550	29.300	29.550	27.715	66,207
2022-01-19	29.400	29.550	29.000	29.500	27.668	131,311
2022-01-18	29.600	29.650	29.450	29.550	27.715	60,154
2022-01-17	29.550	29.900	29.200	29.600	27.762	127,005
2022-01-14	30.000	30.000	29.100	29.600	27.762	174,328
2022-01-13	30.050	30.500	29.700	29.800	27.950	209,912
2022-01-12	29.500	30.050	29.400	29.900	28.043	303,069
2022-01-11	29.000	29.500	28.800	29.450	27.621	155,462
2022-01-10	28.750	29.500	28.750	28.900	27.106	249,099
2022-01-07	29.900	30.000	29.000	29.300	27.481	209,190
2022-01-06	29.600	30.150	29.450	30.000	28.137	669,506
2022-01-05	28.400	29.300	28.400	29.200	27.387	213,154
2022-01-04	28.550	28.650	28.350	28.350	26.590	21,320
2022-01-03	28.700	28.700	28.250	28.350	26.590	63,000
2021-12-30	28.800	28.800	28.000	28.700	26.918	62,831
2021-12-29	28.700	28.800	28.500	28.800	27.012	48,507
2021-12-28	28.300	28.700	28.250	28.700	26.918	70,000
2021-12-27	28.400	28.400	28.050	28.300	26.543	23,049
2021-12-24	28.450	28.500	28.150	28.150	26.402	63,412
2021-12-23	28.300	28.450	28.300	28.450	26.683	16,000
2021-12-22	28.400	28.400	28.150	28.250	26.496	31,466
2021-12-21	28.150	28.400	28.150	28.350	26.590	15,000
2021-12-20	28.250	28.300	27.900	28.050	26.308	94,075
2021-12-17	28.100	28.250	28.000	28.250	26.496	36,258
2021-12-16	28.400	28.400	27.850	28.300	26.543	52,137
2021-12-15	28.200	28.400	28.150	28.150	26.402	9,078
2021-12-14	28.500	28.550	28.200	28.300	26.543	13,000
2021-12-13	28.400	28.550	28.200	28.450	26.683	24,013
2021-12-10	28.350	28.800	28.300	28.400	26.637	65,068
2021-12-09	28.200	28.200	28.050	28.150	26.402	43,201
2021-12-08	28.200	28.350	28.200	28.250	26.496	46,558
2021-12-07	28.500	28.500	28.050	28.500	26.730	65,267
2021-12-06	28.200	28.600	28.050	28.450	26.683	53,122
2021-12-03	28.600	28.600	28.300	28.350	26.590	39,033
2021-12-02	28.450	28.550	28.150	28.150	26.402	27,000
2021-12-01	28.350	28.450	28.100	28.450	26.683	52,091
2021-11-30	28.550	28.550	28.300	28.350	26.590	32,234
2021-11-29	28.600	28.600	28.000	28.550	26.777	87,000
2021-11-26	29.000	29.050	28.450	28.600	26.824	64,341
2021-11-25	29.050	29.050	28.900	29.000	27.199	32,000
2021-11-24	29.150	29.150	28.800	29.000	27.199	31,083
2021-11-23	29.300	29.450	29.000	29.100	27.293	29,000
2021-11-22	29.150	29.450	29.000	29.300	27.481	228,011
2021-11-19	29.000	29.050	28.750	29.000	27.199	61,231
2021-11-18	29.250	29.250	28.750	28.750	26.965	130,060
2021-11-17	29.200	29.200	29.000	29.150	27.340	40,117

← NewerPage 20 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.