kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.300	45.000	42.900	42.950	42.950	239,100
2025-07-28	43.850	44.150	42.800	44.150	44.150	139,000
2025-07-25	43.400	43.900	43.000	43.100	43.100	154,006
2025-07-24	43.550	44.250	43.050	43.400	43.400	179,001
2025-07-23	43.950	45.950	43.850	44.550	43.350	465,031
2025-07-22	45.300	45.300	43.100	43.100	41.939	200,000
2025-07-21	45.200	46.000	44.700	45.050	43.837	158,010
2025-07-18	45.000	46.750	45.000	45.200	43.983	650,099
2025-07-17	44.150	45.300	44.000	44.200	44.200	248,083
2025-07-16	44.050	44.200	43.650	44.200	44.200	112,000
2025-07-15	43.900	44.200	43.300	44.000	44.000	115,137
2025-07-14	45.000	46.200	44.000	44.000	44.000	581,011
2025-07-11	40.600	44.450	40.600	44.000	44.000	444,014
2025-07-10	41.200	42.100	40.400	40.600	40.600	178,209
2025-07-09	40.750	41.400	40.650	41.050	41.050	145,106
2025-07-08	41.100	41.450	40.500	40.750	40.750	225,000
2025-07-07	42.650	43.000	41.650	41.800	41.800	134,109
2025-07-04	44.700	44.750	42.600	42.850	42.850	253,121
2025-07-03	45.500	45.500	44.550	44.700	44.700	95,050
2025-07-02	44.600	45.100	44.200	44.500	44.500	127,000
2025-07-01	45.750	45.750	44.600	44.600	44.600	109,050
2025-06-30	46.100	46.100	44.800	44.850	44.850	124,010
2025-06-27	47.150	47.150	45.800	45.800	45.800	198,320
2025-06-26	46.000	48.900	46.000	46.800	46.800	625,029
2025-06-25	46.850	46.850	45.550	45.700	45.700	115,000
2025-06-24	45.900	47.000	45.350	46.100	46.100	266,500
2025-06-23	45.350	45.350	44.550	44.800	44.800	144,212
2025-06-20	46.800	47.700	45.500	45.650	45.650	171,299
2025-06-19	47.150	48.000	46.200	46.200	46.200	323,000
2025-06-18	48.600	48.600	47.500	47.750	47.750	94,000
2025-06-17	48.000	48.600	47.700	47.700	47.700	147,500
2025-06-16	48.900	48.900	47.650	48.000	48.000	134,010
2025-06-13	49.500	49.500	48.100	48.200	48.200	209,000
2025-06-12	49.500	50.400	49.000	49.400	49.400	237,130
2025-06-11	49.450	49.700	48.750	49.500	49.500	330,051
2025-06-10	48.800	51.400	48.800	49.100	49.100	553,000
2025-06-09	49.850	51.500	48.650	48.650	48.650	519,030
2025-06-06	49.950	50.900	49.150	49.350	49.350	774,000
2025-06-05	52.000	52.000	49.000	49.000	49.000	1,959,014
2025-06-04	48.700	52.400	48.700	52.400	52.400	1,045,011
2025-06-03	47.700	48.350	47.200	47.650	47.650	175,003
2025-06-02	48.400	48.400	46.750	47.400	47.400	201,039
2025-05-29	49.200	49.250	47.650	48.450	48.450	191,130
2025-05-28	50.300	50.300	48.350	48.400	48.400	252,000
2025-05-27	51.800	52.000	49.100	49.150	49.150	385,036
2025-05-26	50.900	53.500	50.100	51.200	51.200	575,000
2025-05-23	52.700	52.700	50.400	50.500	50.500	142,000
2025-05-22	52.900	52.900	51.700	51.700	51.700	333,168
2025-05-21	53.800	54.000	53.000	53.100	53.100	433,004
2025-05-20	56.200	56.700	53.700	53.700	53.700	1,597,157
2025-05-19	54.100	56.500	53.200	55.700	55.700	2,442,316
2025-05-16	53.400	54.500	53.200	54.400	54.400	539,001
2025-05-15	53.800	55.300	53.100	53.500	53.500	804,000
2025-05-14	54.000	55.500	53.300	54.000	54.000	1,118,270
2025-05-13	56.500	57.500	53.300	53.500	53.500	3,848,020
2025-05-12	50.600	54.800	50.600	54.800	54.800	2,879,001
2025-05-09	49.000	51.200	47.100	49.900	49.900	796,001
2025-05-08	49.000	49.050	47.550	48.000	48.000	309,005
2025-05-07	49.900	49.900	47.500	47.500	47.500	393,060
2025-05-06	49.900	50.600	49.050	49.550	49.550	372,000

← NewerPage 6 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.