kenturn Nano Tec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 64.000 | 64.000 | 61.000 | 61.300 | 61.300 | 507,007 |
| 2025-02-03 | 64.000 | 64.100 | 62.300 | 62.700 | 62.700 | 409,100 |
| 2025-01-22 | 66.000 | 66.100 | 65.000 | 65.300 | 65.300 | 471,000 |
| 2025-01-21 | 66.100 | 67.000 | 65.700 | 65.700 | 65.700 | 279,000 |
| 2025-01-20 | 66.400 | 66.800 | 66.000 | 66.000 | 66.000 | 433,000 |
| 2025-01-17 | 67.200 | 68.000 | 66.100 | 66.100 | 66.100 | 473,000 |
| 2025-01-16 | 66.400 | 69.100 | 66.000 | 67.200 | 67.200 | 1,135,000 |
| 2025-01-15 | 65.300 | 66.100 | 65.100 | 65.200 | 65.200 | 327,000 |
| 2025-01-14 | 65.000 | 65.500 | 64.000 | 65.300 | 65.300 | 418,000 |
| 2025-01-13 | 65.400 | 65.700 | 63.900 | 64.300 | 64.300 | 736,000 |
| 2025-01-10 | 67.200 | 67.200 | 65.900 | 66.000 | 66.000 | 696,000 |
| 2025-01-09 | 69.800 | 70.100 | 65.500 | 65.900 | 65.900 | 1,744,000 |
| 2025-01-08 | 73.000 | 73.000 | 69.800 | 69.800 | 69.800 | 1,706,000 |
| 2025-01-07 | 75.400 | 76.500 | 71.500 | 72.900 | 72.900 | 4,452,000 |
| 2025-01-06 | 77.000 | 79.000 | 74.300 | 78.000 | 78.000 | 4,498,000 |
| 2025-01-03 | 73.900 | 79.600 | 73.700 | 76.500 | 76.500 | 5,021,000 |
| 2025-01-02 | 75.000 | 76.300 | 73.500 | 73.500 | 73.500 | 1,118,000 |
| 2024-12-31 | 72.700 | 75.400 | 72.300 | 74.800 | 74.800 | 1,002,000 |
| 2024-12-30 | 74.900 | 75.800 | 73.100 | 73.200 | 73.200 | 1,294,000 |
| 2024-12-27 | 77.000 | 77.700 | 74.200 | 74.700 | 74.700 | 2,521,000 |
| 2024-12-26 | 81.500 | 81.800 | 76.500 | 76.500 | 76.500 | 5,033,000 |
| 2024-12-25 | 83.700 | 85.600 | 80.500 | 82.500 | 82.500 | 13,875,000 |
| 2024-12-24 | 80.800 | 84.300 | 78.300 | 80.800 | 80.800 | 12,027,000 |
| 2024-12-23 | 79.300 | 82.400 | 76.200 | 80.500 | 80.500 | 16,706,000 |
| 2024-12-20 | 71.500 | 78.900 | 71.100 | 78.300 | 78.300 | 13,597,000 |
| 2024-12-19 | 68.200 | 72.000 | 67.800 | 71.800 | 71.800 | 1,567,000 |
| 2024-12-18 | 71.800 | 71.800 | 69.900 | 70.600 | 70.600 | 2,722,000 |
| 2024-12-17 | 66.800 | 72.500 | 66.800 | 72.400 | 72.400 | 4,168,000 |
| 2024-12-16 | 70.300 | 70.300 | 66.000 | 66.700 | 66.700 | 1,756,000 |
| 2024-12-13 | 69.500 | 72.500 | 69.000 | 70.200 | 70.200 | 7,147,000 |
| 2024-12-12 | 65.700 | 69.900 | 65.200 | 68.500 | 68.500 | 2,728,000 |
| 2024-12-11 | 63.600 | 66.300 | 63.200 | 65.100 | 65.100 | 375,000 |
| 2024-12-10 | 63.600 | 67.400 | 63.600 | 63.800 | 63.800 | 455,000 |
| 2024-12-09 | 65.700 | 65.700 | 64.300 | 64.300 | 64.300 | 237,000 |
| 2024-12-06 | 67.000 | 67.300 | 65.100 | 65.100 | 65.100 | 446,000 |
| 2024-12-05 | 67.100 | 67.500 | 66.100 | 66.400 | 66.400 | 458,000 |
| 2024-12-04 | 65.600 | 66.700 | 65.400 | 65.600 | 65.600 | 224,000 |
| 2024-12-03 | 66.000 | 66.100 | 65.100 | 65.400 | 65.400 | 207,000 |
| 2024-12-02 | 66.700 | 66.900 | 65.000 | 65.000 | 65.000 | 311,000 |
| 2024-11-29 | 64.600 | 66.400 | 64.200 | 66.400 | 66.400 | 317,000 |
| 2024-11-28 | 66.500 | 66.500 | 64.400 | 64.800 | 64.800 | 503,000 |
| 2024-11-27 | 69.800 | 70.300 | 66.000 | 66.000 | 66.000 | 1,222,000 |
| 2024-11-26 | 67.900 | 72.200 | 67.800 | 69.600 | 69.600 | 3,368,000 |
| 2024-11-25 | 68.400 | 68.800 | 66.700 | 67.400 | 67.400 | 388,000 |
| 2024-11-22 | 66.500 | 67.600 | 65.600 | 67.600 | 67.600 | 479,000 |
| 2024-11-21 | 65.800 | 66.300 | 65.200 | 65.200 | 65.200 | 283,000 |
| 2024-11-20 | 66.000 | 66.500 | 64.500 | 64.900 | 64.900 | 305,888 |
| 2024-11-19 | 65.000 | 66.200 | 64.600 | 66.000 | 66.000 | 320,000 |
| 2024-11-18 | 68.000 | 68.100 | 64.300 | 64.500 | 64.500 | 617,000 |
| 2024-11-15 | 68.400 | 70.500 | 67.300 | 68.000 | 68.000 | 861,000 |
| 2024-11-14 | 69.800 | 69.800 | 67.000 | 67.000 | 67.000 | 416,000 |
| 2024-11-13 | 68.700 | 69.700 | 68.200 | 69.100 | 69.100 | 554,000 |
| 2024-11-12 | 70.000 | 70.000 | 67.900 | 68.100 | 68.100 | 574,000 |
| 2024-11-11 | 71.200 | 71.200 | 69.100 | 70.000 | 70.000 | 896,000 |
| 2024-11-08 | 75.100 | 75.100 | 70.900 | 71.200 | 71.200 | 1,476,000 |
| 2024-11-07 | 76.000 | 77.500 | 74.400 | 75.100 | 75.100 | 2,742,000 |
| 2024-11-06 | 75.300 | 76.800 | 73.000 | 76.000 | 76.000 | 9,645,000 |
| 2024-11-05 | 66.500 | 73.000 | 66.500 | 73.000 | 73.000 | 3,040,000 |
| 2024-11-04 | 66.200 | 68.300 | 65.300 | 66.800 | 66.800 | 716,000 |
| 2024-11-01 | 65.400 | 66.400 | 64.000 | 65.500 | 65.500 | 538,000 |
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.