Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.950	36.250	35.000	36.150	36.150	30,647
2024-01-25	36.000	36.200	35.000	35.950	35.950	14,998
2024-01-24	35.800	36.500	35.600	36.200	36.200	27,656
2024-01-23	35.700	35.950	34.800	35.800	35.800	7,094
2024-01-22	35.000	36.500	34.850	35.700	35.700	17,043
2024-01-19	35.200	35.200	34.300	34.850	34.850	17,675
2024-01-18	35.000	35.250	34.850	35.200	35.200	10,939
2024-01-17	36.200	36.200	34.450	35.200	35.200	30,645
2024-01-16	36.500	36.500	35.600	35.600	35.600	12,622
2024-01-15	37.400	37.400	37.400	37.400	37.400	0
2024-01-12	37.400	37.400	37.200	37.400	37.400	4,205
2024-01-11	37.800	38.000	36.300	37.200	37.200	58,358
2024-01-10	39.000	39.000	37.800	38.000	38.000	8,652
2024-01-09	39.000	39.000	38.000	38.800	38.800	9,554
2024-01-08	39.000	39.000	38.400	38.950	38.950	12,106
2024-01-05	39.000	39.000	38.300	38.800	38.800	7,159
2024-01-04	39.500	39.700	38.100	38.700	38.700	33,600
2024-01-03	38.750	39.500	38.150	39.250	39.250	34,378
2024-01-02	39.000	39.500	38.050	38.750	38.750	8,913
2023-12-29	39.150	39.150	38.500	39.000	39.000	13,626
2023-12-28	39.650	39.650	38.600	38.600	38.600	14,713
2023-12-27	38.950	40.250	38.650	38.650	38.650	81,229
2023-12-26	39.000	39.000	37.850	38.950	38.950	1,379
2023-12-25	38.750	39.100	38.000	39.000	39.000	5,478
2023-12-22	39.000	39.000	38.100	38.750	38.750	10,648
2023-12-21	39.100	39.300	38.000	38.800	38.800	34,177
2023-12-20	39.000	39.150	38.000	39.000	39.000	9,345
2023-12-19	39.150	39.150	37.850	37.950	37.950	77,174
2023-12-18	39.050	39.200	38.200	39.000	39.000	36,890
2023-12-15	39.150	39.250	38.000	39.100	39.100	15,375
2023-12-14	39.000	39.150	37.500	39.150	39.150	12,802
2023-12-13	38.550	39.500	37.500	38.300	38.300	79,287
2023-12-12	40.600	40.600	38.000	39.150	39.150	83,916
2023-12-11	39.600	41.700	39.600	40.300	40.300	60,275
2023-12-08	39.500	40.050	38.800	40.000	40.000	47,848
2023-12-07	40.500	40.950	39.500	40.150	40.150	35,301
2023-12-06	40.400	40.500	39.950	40.500	40.500	27,972
2023-12-05	42.100	42.100	39.150	40.400	40.400	79,562
2023-12-04	44.100	44.100	41.550	41.950	41.950	136,876
2023-12-01	41.500	44.400	41.500	43.650	43.650	114,478
2023-11-30	40.500	43.000	40.000	42.500	42.500	102,474
2023-11-29	41.000	41.150	40.000	41.000	41.000	74,246
2023-11-28	43.100	43.100	39.850	40.600	40.600	234,084
2023-11-27	36.650	43.200	36.650	43.150	43.150	500,216
2023-11-24	35.550	36.950	35.550	36.500	36.500	64,661
2023-11-23	34.000	36.550	33.500	36.550	36.550	163,733
2023-11-22	33.650	33.950	33.000	33.850	33.850	16,744
2023-11-21	34.000	34.000	33.000	33.200	33.200	21,432
2023-11-20	32.900	34.100	32.100	34.050	34.050	30,273
2023-11-17	32.050	33.000	32.050	32.900	32.900	14,961
2023-11-16	32.050	32.650	32.050	32.600	32.600	12,140
2023-11-15	32.250	32.600	32.000	32.500	32.500	54,231
2023-11-14	32.200	32.250	32.000	32.250	32.250	22,685
2023-11-13	32.950	32.950	32.000	32.050	32.050	18,630
2023-11-10	33.000	33.000	32.000	32.500	32.500	21,741
2023-11-09	33.350	33.350	32.350	33.050	33.050	33,138
2023-11-08	33.500	33.700	32.850	33.350	33.350	122,359
2023-11-07	31.700	34.450	31.500	33.800	33.800	169,696
2023-11-06	32.150	32.150	31.500	31.600	31.600	61,081
2023-11-03	32.700	32.700	31.850	32.150	32.150	66,811

← NewerPage 12 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.