kenturn Nano Tec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 65.400 | 66.400 | 64.000 | 65.500 | 65.500 | 538,000 |
| 2024-10-31 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 0 |
| 2024-10-30 | 69.400 | 69.400 | 66.200 | 66.200 | 66.200 | 928,000 |
| 2024-10-29 | 68.900 | 70.400 | 68.400 | 68.400 | 68.400 | 1,040,000 |
| 2024-10-28 | 71.800 | 71.800 | 69.000 | 69.000 | 69.000 | 1,264,000 |
| 2024-10-25 | 74.100 | 74.800 | 71.600 | 71.600 | 71.600 | 1,783,000 |
| 2024-10-24 | 77.900 | 78.300 | 72.500 | 74.300 | 74.300 | 3,822,000 |
| 2024-10-23 | 77.000 | 77.700 | 76.200 | 76.700 | 76.700 | 2,058,000 |
| 2024-10-22 | 76.500 | 78.200 | 75.300 | 76.900 | 76.900 | 4,009,000 |
| 2024-10-21 | 78.900 | 78.900 | 76.000 | 77.000 | 77.000 | 12,523,000 |
| 2024-10-18 | 75.000 | 78.700 | 74.800 | 78.700 | 78.700 | 8,981,000 |
| 2024-10-17 | 66.600 | 72.000 | 66.000 | 71.600 | 71.600 | 6,313,000 |
| 2024-10-16 | 61.300 | 67.200 | 61.200 | 66.700 | 66.700 | 3,184,000 |
| 2024-10-15 | 61.600 | 62.800 | 61.100 | 61.300 | 61.300 | 734,000 |
| 2024-10-14 | 61.000 | 62.000 | 60.700 | 61.000 | 61.000 | 455,000 |
| 2024-10-11 | 62.300 | 62.300 | 60.500 | 60.600 | 60.600 | 584,000 |
| 2024-10-09 | 64.500 | 64.800 | 61.200 | 61.400 | 61.400 | 1,651,000 |
| 2024-10-08 | 65.800 | 66.300 | 63.700 | 63.800 | 63.800 | 2,360,000 |
| 2024-10-07 | 70.500 | 71.200 | 69.000 | 69.000 | 69.000 | 920,000 |
| 2024-10-04 | 71.800 | 71.800 | 68.500 | 69.500 | 69.500 | 1,261,000 |
| 2024-10-03 | 71.800 | 71.800 | 71.800 | 71.800 | 71.800 | 0 |
| 2024-10-02 | 71.800 | 71.800 | 71.800 | 71.800 | 71.800 | 0 |
| 2024-10-01 | 72.800 | 73.900 | 71.800 | 71.800 | 71.800 | 1,130,000 |
| 2024-09-30 | 74.200 | 74.600 | 72.800 | 72.800 | 72.800 | 819,000 |
| 2024-09-27 | 75.800 | 77.400 | 74.100 | 74.100 | 74.100 | 1,656,000 |
| 2024-09-26 | 77.900 | 78.100 | 74.500 | 75.000 | 75.000 | 1,851,000 |
| 2024-09-25 | 77.000 | 79.300 | 75.800 | 77.200 | 77.200 | 3,695,000 |
| 2024-09-24 | 77.700 | 78.500 | 74.300 | 75.300 | 75.300 | 2,691,000 |
| 2024-09-23 | 77.700 | 78.500 | 76.000 | 77.000 | 77.000 | 2,052,000 |
| 2024-09-20 | 81.800 | 82.200 | 75.500 | 77.500 | 77.500 | 6,428,000 |
| 2024-09-19 | 78.000 | 81.400 | 77.500 | 80.500 | 80.500 | 6,044,000 |
| 2024-09-18 | 80.500 | 81.500 | 78.000 | 78.800 | 78.800 | 8,283,000 |
| 2024-09-16 | 75.000 | 82.000 | 74.000 | 79.700 | 79.700 | 10,341,000 |
| 2024-09-13 | 75.600 | 76.200 | 72.600 | 75.000 | 75.000 | 7,129,000 |
| 2024-09-12 | 70.100 | 75.600 | 69.500 | 75.600 | 75.600 | 7,109,000 |
| 2024-09-11 | 70.500 | 71.100 | 67.600 | 68.800 | 68.800 | 2,774,000 |
| 2024-09-10 | 76.400 | 77.300 | 69.400 | 69.700 | 69.700 | 5,957,000 |
| 2024-09-09 | 75.200 | 77.900 | 75.000 | 76.000 | 76.000 | 3,334,000 |
| 2024-09-06 | 79.000 | 81.300 | 77.400 | 77.400 | 77.400 | 5,770,000 |
| 2024-09-05 | 81.600 | 86.800 | 76.500 | 79.800 | 79.800 | 16,227,000 |
| 2024-09-04 | 79.300 | 86.500 | 76.600 | 80.100 | 80.100 | 26,556,000 |
| 2024-09-03 | 75.600 | 83.100 | 75.600 | 83.100 | 83.100 | 10,903,000 |
| 2024-09-02 | 79.200 | 79.700 | 75.100 | 75.600 | 75.600 | 6,964,000 |
| 2024-08-30 | 87.000 | 88.400 | 75.500 | 79.000 | 79.000 | 26,646,000 |
| 2024-08-29 | 76.500 | 83.000 | 75.500 | 83.000 | 83.000 | 17,026,000 |
| 2024-08-28 | 71.800 | 75.500 | 71.000 | 75.500 | 75.500 | 10,609,000 |
| 2024-08-27 | 65.800 | 68.800 | 65.200 | 68.700 | 68.700 | 6,525,000 |
| 2024-08-26 | 63.500 | 69.000 | 63.400 | 66.700 | 66.700 | 10,770,000 |
| 2024-08-23 | 62.300 | 63.200 | 61.400 | 63.000 | 63.000 | 2,039,000 |
| 2024-08-22 | 62.500 | 63.300 | 60.700 | 62.600 | 62.600 | 3,391,000 |
| 2024-08-21 | 63.200 | 63.800 | 61.300 | 62.000 | 62.000 | 3,494,000 |
| 2024-08-20 | 63.500 | 65.800 | 63.000 | 63.800 | 63.800 | 9,512,000 |
| 2024-08-19 | 64.500 | 64.500 | 61.000 | 62.900 | 62.900 | 4,624,000 |
| 2024-08-16 | 64.000 | 65.100 | 62.800 | 63.300 | 63.300 | 10,172,000 |
| 2024-08-15 | 61.000 | 65.100 | 60.500 | 62.900 | 62.900 | 26,005,000 |
| 2024-08-14 | 58.100 | 60.900 | 57.400 | 59.200 | 59.200 | 14,203,000 |
| 2024-08-13 | 53.400 | 55.500 | 51.900 | 55.500 | 55.500 | 4,505,000 |
| 2024-08-12 | 53.100 | 53.700 | 51.300 | 52.800 | 52.800 | 2,094,000 |
| 2024-08-09 | 50.400 | 54.900 | 50.400 | 52.900 | 52.900 | 5,499,000 |
| 2024-08-08 | 45.400 | 50.000 | 45.400 | 50.000 | 50.000 | 2,865,000 |
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.