Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.000	27.100	26.600	27.000	27.000	40,543
2024-05-03	26.500	27.100	26.500	26.900	26.900	40,015
2024-05-02	26.750	27.000	26.500	26.900	26.900	26,583
2024-04-30	26.500	26.700	26.400	26.450	26.450	28,383
2024-04-29	27.000	27.000	26.400	26.800	26.800	29,522
2024-04-26	27.600	27.600	26.500	26.550	26.550	69,264
2024-04-25	27.700	27.800	26.900	27.600	27.600	27,181
2024-04-24	27.400	27.500	26.900	27.300	27.300	25,134
2024-04-23	27.450	27.700	27.000	27.500	27.500	19,706
2024-04-22	28.050	28.100	26.900	27.350	27.350	78,690
2024-04-19	28.000	28.700	27.650	28.050	28.050	102,819
2024-04-18	28.400	29.000	27.900	28.800	28.800	23,931
2024-04-17	29.100	29.100	28.400	28.900	28.900	18,182
2024-04-16	28.450	29.150	28.050	29.100	29.100	56,331
2024-04-15	29.050	29.100	28.350	28.800	28.800	51,824
2024-04-12	29.100	29.100	28.400	29.000	29.000	16,525
2024-04-11	29.000	29.200	28.200	29.000	29.000	34,734
2024-04-10	28.950	29.200	28.400	29.200	29.200	43,604
2024-04-09	29.000	30.000	28.500	28.950	28.950	93,765
2024-04-08	29.000	29.200	28.400	29.000	29.000	39,573
2024-04-03	29.000	29.000	28.300	29.000	29.000	34,104
2024-04-02	29.200	29.300	28.600	29.100	29.100	36,472
2024-04-01	29.000	29.300	28.850	29.200	29.200	90,247
2024-03-29	29.100	29.200	28.550	29.000	29.000	44,649
2024-03-28	28.950	29.100	28.550	28.650	28.650	89,251
2024-03-27	28.800	29.400	28.550	28.950	28.950	44,758
2024-03-26	28.950	28.950	28.950	28.950	28.950	0
2024-03-25	28.950	28.950	28.950	28.950	28.950	0
2024-03-22	28.800	29.600	28.800	28.950	28.950	44,079
2024-03-21	29.100	29.200	28.800	29.200	29.200	18,807
2024-03-20	29.650	29.800	28.500	28.950	28.950	51,866
2024-03-19	30.200	30.200	29.000	30.000	30.000	101,082
2024-03-18	29.000	30.900	27.500	30.800	30.800	204,008
2024-03-15	29.000	29.000	28.300	29.000	29.000	15,960
2024-03-14	29.000	29.000	28.350	29.000	29.000	41,246
2024-03-13	29.100	30.000	28.700	29.250	29.250	96,306
2024-03-12	29.300	29.450	28.650	29.150	29.150	62,997
2024-03-11	29.300	29.500	29.000	29.250	29.250	104,083
2024-03-08	30.350	30.400	29.000	29.000	29.000	119,617
2024-03-07	30.500	30.500	29.600	30.350	30.350	80,595
2024-03-06	30.300	30.500	29.500	30.250	30.250	117,561
2024-03-05	31.000	31.000	30.000	30.450	30.450	143,766
2024-03-04	31.350	31.500	30.300	30.950	30.950	111,484
2024-03-01	31.750	31.900	30.800	30.950	30.950	84,700
2024-02-29	32.000	32.300	30.850	31.450	31.450	120,451
2024-02-27	32.000	32.500	31.250	31.900	31.900	112,539
2024-02-26	32.950	32.950	31.300	32.200	32.200	56,593
2024-02-23	32.950	32.950	31.900	32.650	32.650	46,688
2024-02-22	33.000	33.000	32.000	33.000	33.000	42,261
2024-02-21	33.250	33.250	32.500	32.950	32.950	63,487
2024-02-20	33.250	33.250	32.700	33.250	33.250	49,269
2024-02-19	33.100	33.300	32.500	33.250	33.250	28,349
2024-02-16	33.000	33.250	31.850	32.500	32.500	41,947
2024-02-15	34.150	34.150	31.800	32.600	32.600	151,419
2024-02-05	34.300	34.500	33.600	34.000	34.000	43,496
2024-02-02	35.150	35.150	33.850	34.100	34.100	48,705
2024-02-01	35.000	35.000	34.000	34.700	34.700	20,224
2024-01-31	36.150	36.150	34.500	35.000	35.000	29,042
2024-01-30	36.150	36.650	35.800	35.950	35.950	19,488
2024-01-29	36.150	36.150	35.550	36.150	36.150	8,778

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.