kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.000	36.050	32.850	36.050	36.050	549,186
2026-04-27	32.900	33.000	31.700	32.800	32.800	144,000
2026-04-24	33.700	34.000	32.750	32.800	32.800	161,326
2026-04-23	35.000	35.600	33.000	33.350	33.350	282,020
2026-04-22	35.000	36.300	34.100	34.600	34.600	238,007
2026-04-21	35.550	35.650	34.000	35.000	35.000	198,097
2026-04-20	37.500	37.500	35.300	35.300	35.300	241,062
2026-04-17	37.700	38.200	36.650	36.650	36.650	357,000
2026-04-16	38.800	38.800	36.700	37.400	37.400	769,015
2026-04-15	37.000	38.250	36.500	38.250	38.250	623,040
2026-04-14	31.800	34.800	31.600	34.800	34.800	385,000
2026-04-13	31.950	31.950	31.450	31.650	31.650	74,000
2026-04-10	32.850	32.850	31.850	31.950	31.950	64,001
2026-04-09	33.000	33.000	32.150	32.300	32.300	78,000
2026-04-08	32.100	32.900	32.100	32.800	32.800	99,000
2026-04-07	32.800	32.800	31.350	31.700	31.700	93,001
2026-04-02	33.800	33.950	32.500	32.500	32.500	67,001
2026-04-01	31.900	33.200	31.600	33.000	33.000	85,003
2026-03-31	31.950	32.250	31.500	31.550	31.550	179,000
2026-03-30	32.400	33.350	31.950	32.500	32.500	96,000
2026-03-27	32.700	32.700	32.200	32.550	32.550	79,000
2026-03-26	34.050	34.150	32.750	32.800	32.800	164,007
2026-03-25	32.750	34.100	32.750	33.600	33.600	89,000
2026-03-24	33.000	33.000	32.000	32.550	32.550	160,000
2026-03-23	32.900	34.100	32.650	32.700	32.700	145,000
2026-03-20	33.050	34.100	32.900	33.000	33.000	108,000
2026-03-19	33.900	34.200	33.050	33.050	33.050	163,000
2026-03-18	36.000	36.000	33.900	34.500	34.500	152,000
2026-03-17	34.000	34.350	33.750	33.900	33.900	117,000
2026-03-16	34.000	34.550	33.700	33.750	33.750	85,000
2026-03-13	34.000	34.350	33.550	33.950	33.950	75,010
2026-03-12	35.250	35.250	34.050	34.250	34.250	92,050
2026-03-11	35.000	35.500	34.850	35.250	35.250	103,000
2026-03-10	34.750	34.750	33.550	34.200	34.200	142,000
2026-03-09	32.700	33.950	32.700	33.100	33.100	224,022
2026-03-06	36.350	36.350	35.500	35.850	35.850	151,399
2026-03-05	37.500	37.500	36.200	37.000	37.000	158,041
2026-03-04	37.400	37.900	35.200	35.200	35.200	332,000
2026-03-03	39.300	39.500	38.050	38.200	38.200	210,055
2026-03-02	39.000	40.300	38.100	39.050	39.050	374,037
2026-02-26	40.900	41.750	40.800	41.000	41.000	226,000
2026-02-25	41.050	41.900	40.000	40.750	40.750	322,136
2026-02-24	40.750	42.450	40.200	41.250	41.250	363,300
2026-02-23	41.500	42.700	41.000	41.800	41.800	170,551
2026-02-11	40.050	40.900	40.000	40.900	40.900	289,101
2026-02-10	40.450	41.200	40.200	40.500	40.500	210,300
2026-02-09	40.800	42.950	40.050	41.300	41.300	355,117
2026-02-06	43.000	43.000	39.000	39.450	39.450	578,202
2026-02-05	44.000	44.800	43.000	43.000	43.000	378,385
2026-02-04	44.750	47.000	44.750	46.200	46.200	168,030
2026-02-03	45.500	46.200	44.900	45.250	45.250	163,000
2026-02-02	44.550	45.000	43.000	45.000	45.000	272,282
2026-01-30	47.600	47.600	44.000	44.650	44.650	394,100
2026-01-29	49.300	49.500	47.400	47.700	47.700	537,253
2026-01-28	48.850	48.850	47.700	48.400	48.400	425,005
2026-01-27	48.500	48.500	47.000	47.450	47.450	460,130
2026-01-26	48.400	48.400	46.600	47.900	47.900	746,010
2026-01-23	46.500	49.250	46.500	49.000	49.000	3,071,016
2026-01-22	43.800	45.750	43.150	45.750	45.750	2,636,473
2026-01-21	42.500	43.700	41.950	43.450	43.450	1,714,024

← NewerPage 3 of 21 · 1,223 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.