kenturn Nano Tec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.500	54.000	49.000	49.650	49.650	1,138,100
2025-05-02	52.500	54.500	52.000	53.900	53.900	3,275,092
2025-04-30	50.900	54.400	49.700	52.500	52.500	5,455,049
2025-04-29	45.800	49.500	44.600	49.500	49.500	1,098,057
2025-04-28	45.200	45.800	44.800	45.100	45.100	285,150
2025-04-25	44.000	45.100	43.700	44.000	44.000	260,000
2025-04-24	43.050	43.700	42.500	42.500	42.500	214,110
2025-04-23	42.000	42.800	41.450	42.100	42.100	181,030
2025-04-22	40.450	41.800	40.150	40.600	40.600	201,000
2025-04-21	43.950	43.950	41.150	41.150	41.150	223,011
2025-04-18	43.550	44.600	43.450	44.200	44.200	253,000
2025-04-17	44.600	44.650	42.500	43.300	43.300	244,520
2025-04-16	46.300	46.300	44.100	44.100	44.100	389,012
2025-04-15	43.950	46.400	43.950	46.300	46.300	453,016
2025-04-14	43.300	45.000	42.500	43.000	43.000	483,000
2025-04-11	39.550	41.400	39.550	41.100	41.100	634,000
2025-04-10	42.700	43.900	42.450	43.900	43.900	853,000
2025-04-09	39.950	39.950	39.950	39.950	39.950	237,000
2025-04-08	44.350	44.350	44.350	44.350	44.350	99,101
2025-04-07	49.250	49.250	49.250	49.250	49.250	25,000
2025-04-02	55.100	55.300	53.800	54.700	54.700	199,000
2025-04-01	54.200	55.300	53.300	54.400	54.400	253,092
2025-03-31	54.800	56.300	53.100	53.200	53.200	850,000
2025-03-28	62.800	62.800	58.900	59.000	59.000	822,000
2025-03-27	62.900	63.300	62.000	62.000	62.000	361,000
2025-03-26	63.800	64.700	63.800	64.000	64.000	174,500
2025-03-25	65.500	65.500	64.000	64.000	64.000	236,009
2025-03-24	64.200	66.300	64.200	64.600	64.600	480,000
2025-03-21	64.100	64.800	63.800	64.100	64.100	241,000
2025-03-20	65.100	65.400	64.000	64.100	64.100	353,005
2025-03-19	65.600	66.500	64.200	64.300	64.300	300,110
2025-03-18	68.000	68.000	65.400	65.600	65.600	483,055
2025-03-17	68.100	68.400	67.000	67.000	67.000	317,001
2025-03-14	67.600	67.800	66.300	67.700	67.700	335,490
2025-03-13	67.700	69.700	66.800	66.800	66.800	829,149
2025-03-12	66.000	67.400	66.000	66.500	66.500	290,500
2025-03-11	65.000	66.400	63.300	66.400	66.400	373,001
2025-03-10	67.500	67.900	66.300	66.400	66.400	276,510
2025-03-07	67.500	67.600	66.200	66.800	66.800	439,515
2025-03-06	70.500	71.200	67.500	67.500	67.500	853,445
2025-03-05	71.300	71.600	70.100	70.200	70.200	549,200
2025-03-04	70.100	71.800	69.500	71.000	71.000	717,100
2025-03-03	72.700	73.900	70.900	71.000	71.000	857,311
2025-02-27	75.200	77.700	73.900	74.300	74.300	1,661,200
2025-02-26	76.300	78.600	75.600	75.900	75.900	3,254,250
2025-02-25	76.000	76.400	74.900	75.000	75.000	1,092,192
2025-02-24	75.100	78.900	74.700	76.800	76.800	3,259,317
2025-02-21	75.100	77.400	72.500	76.100	76.100	3,321,217
2025-02-20	78.100	78.400	73.900	74.500	74.500	2,953,471
2025-02-19	77.600	80.000	77.000	78.900	78.900	9,606,373
2025-02-18	72.200	75.000	72.100	74.700	74.700	4,255,032
2025-02-17	68.000	73.900	67.900	73.000	73.000	4,409,014
2025-02-14	64.600	68.500	63.900	67.700	67.700	1,916,095
2025-02-13	64.500	64.900	63.600	63.800	63.800	350,128
2025-02-12	64.700	66.000	64.200	64.400	64.400	1,066,059
2025-02-11	62.800	64.300	62.500	63.700	63.700	943,110
2025-02-10	61.900	63.100	60.900	62.100	62.100	366,007
2025-02-07	61.300	62.900	60.400	62.400	62.400	868,155
2025-02-06	62.000	62.800	61.500	61.800	61.800	805,200
2025-02-05	61.600	64.600	61.600	63.000	63.000	628,303

← NewerPage 7 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.