Taiwan Advanced Nanotech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 28.400 | 28.500 | 26.450 | 27.300 | 27.300 | 58,222 |
| 2024-07-31 | 26.900 | 28.350 | 26.400 | 28.350 | 28.350 | 35,586 |
| 2024-07-30 | 27.050 | 27.900 | 25.400 | 26.700 | 26.700 | 57,972 |
| 2024-07-29 | 28.800 | 28.800 | 27.100 | 27.900 | 27.900 | 22,102 |
| 2024-07-26 | 28.500 | 28.950 | 27.900 | 28.700 | 28.700 | 13,744 |
| 2024-07-23 | 29.000 | 29.000 | 28.000 | 28.500 | 28.500 | 28,488 |
| 2024-07-22 | 28.450 | 29.100 | 27.900 | 28.350 | 28.350 | 59,388 |
| 2024-07-19 | 29.400 | 29.500 | 28.450 | 28.500 | 28.500 | 22,390 |
| 2024-07-18 | 27.750 | 29.900 | 27.750 | 28.700 | 28.700 | 89,830 |
| 2024-07-17 | 29.000 | 29.100 | 28.000 | 28.500 | 28.500 | 24,769 |
| 2024-07-16 | 29.000 | 29.000 | 28.100 | 28.950 | 28.950 | 8,920 |
| 2024-07-15 | 28.400 | 29.500 | 28.200 | 29.000 | 29.000 | 19,877 |
| 2024-07-12 | 28.400 | 30.000 | 28.100 | 28.800 | 28.800 | 63,650 |
| 2024-07-11 | 28.650 | 30.000 | 28.500 | 28.500 | 28.500 | 47,989 |
| 2024-07-10 | 29.800 | 31.000 | 28.750 | 28.850 | 28.850 | 180,081 |
| 2024-07-09 | 28.700 | 30.650 | 28.700 | 30.600 | 30.600 | 253,202 |
| 2024-07-08 | 30.100 | 30.100 | 28.900 | 29.750 | 29.750 | 56,432 |
| 2024-07-05 | 28.700 | 30.100 | 28.700 | 29.800 | 29.800 | 71,168 |
| 2024-07-04 | 28.550 | 29.500 | 28.550 | 29.000 | 29.000 | 64,143 |
| 2024-07-03 | 30.100 | 30.150 | 28.600 | 29.300 | 29.300 | 114,356 |
| 2024-07-02 | 29.450 | 30.100 | 28.000 | 30.000 | 30.000 | 200,357 |
| 2024-07-01 | 29.500 | 29.900 | 28.750 | 29.450 | 29.450 | 34,361 |
| 2024-06-28 | 29.000 | 29.700 | 28.550 | 29.550 | 29.550 | 76,606 |
| 2024-06-27 | 28.100 | 29.600 | 28.000 | 29.000 | 29.000 | 109,612 |
| 2024-06-26 | 28.000 | 28.400 | 27.400 | 27.950 | 27.950 | 30,708 |
| 2024-06-25 | 27.400 | 28.100 | 27.300 | 27.900 | 27.900 | 11,168 |
| 2024-06-24 | 27.500 | 28.200 | 27.500 | 28.000 | 28.000 | 24,700 |
| 2024-06-21 | 28.450 | 29.000 | 27.500 | 27.600 | 27.600 | 70,345 |
| 2024-06-20 | 27.900 | 28.600 | 27.400 | 28.450 | 28.450 | 146,261 |
| 2024-06-19 | 28.500 | 29.200 | 27.900 | 28.600 | 28.600 | 46,216 |
| 2024-06-18 | 28.900 | 30.100 | 28.900 | 29.200 | 29.200 | 93,928 |
| 2024-06-17 | 29.200 | 29.200 | 27.900 | 28.900 | 28.900 | 64,239 |
| 2024-06-14 | 26.500 | 30.000 | 26.000 | 29.600 | 29.600 | 150,376 |
| 2024-06-13 | 25.800 | 26.600 | 25.800 | 26.300 | 26.300 | 42,877 |
| 2024-06-12 | 27.100 | 27.100 | 25.050 | 26.100 | 26.100 | 99,362 |
| 2024-06-11 | 27.300 | 27.300 | 26.800 | 27.100 | 27.100 | 26,179 |
| 2024-06-07 | 27.300 | 27.500 | 26.200 | 27.200 | 27.200 | 34,011 |
| 2024-06-06 | 27.400 | 28.100 | 26.800 | 27.300 | 27.300 | 50,704 |
| 2024-06-05 | 30.100 | 30.100 | 26.900 | 28.100 | 28.100 | 110,395 |
| 2024-06-04 | 30.400 | 30.400 | 29.600 | 30.100 | 30.100 | 22,685 |
| 2024-06-03 | 30.200 | 30.450 | 28.900 | 30.400 | 30.400 | 83,509 |
| 2024-05-31 | 31.000 | 31.350 | 29.500 | 30.300 | 30.300 | 159,535 |
| 2024-05-30 | 30.400 | 31.150 | 28.900 | 30.100 | 30.100 | 100,840 |
| 2024-05-29 | 30.300 | 31.100 | 29.900 | 30.400 | 30.400 | 190,690 |
| 2024-05-28 | 27.500 | 30.650 | 27.500 | 29.900 | 29.900 | 384,793 |
| 2024-05-27 | 24.800 | 26.900 | 24.600 | 26.900 | 26.900 | 152,503 |
| 2024-05-24 | 24.800 | 25.100 | 24.500 | 24.800 | 24.800 | 31,727 |
| 2024-05-23 | 25.400 | 25.400 | 25.000 | 25.100 | 25.100 | 30,559 |
| 2024-05-22 | 25.800 | 25.800 | 25.050 | 25.300 | 25.300 | 41,112 |
| 2024-05-21 | 26.100 | 26.100 | 25.400 | 25.800 | 25.800 | 27,347 |
| 2024-05-20 | 25.950 | 26.100 | 25.450 | 25.900 | 25.900 | 59,076 |
| 2024-05-17 | 26.700 | 26.700 | 24.200 | 25.950 | 25.950 | 275,842 |
| 2024-05-16 | 26.700 | 26.800 | 26.350 | 26.700 | 26.700 | 24,776 |
| 2024-05-15 | 26.650 | 26.750 | 26.400 | 26.700 | 26.700 | 20,848 |
| 2024-05-14 | 26.500 | 26.700 | 26.400 | 26.600 | 26.600 | 33,236 |
| 2024-05-13 | 26.800 | 26.800 | 26.300 | 26.550 | 26.550 | 52,132 |
| 2024-05-10 | 26.800 | 26.900 | 26.400 | 26.800 | 26.800 | 4,561 |
| 2024-05-09 | 26.900 | 27.000 | 26.400 | 26.400 | 26.400 | 63,156 |
| 2024-05-08 | 26.800 | 26.900 | 26.400 | 26.700 | 26.700 | 46,812 |
| 2024-05-07 | 27.100 | 27.100 | 26.300 | 26.700 | 26.700 | 66,015 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 3.0000 TWD |
| 2022-06-24 | 7.8000 TWD |
| 2021-06-02 | 15.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.