Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.600	32.700	32.500	32.700	32.700	39,226
2023-11-01	33.350	33.350	32.400	32.600	32.600	55,535
2023-10-31	33.600	33.600	33.000	33.400	33.400	24,326
2023-10-30	34.100	34.100	33.350	33.500	33.500	30,963
2023-10-27	34.000	34.100	34.000	34.000	34.000	49,083
2023-10-26	34.650	34.650	34.000	34.100	34.100	24,833
2023-10-25	34.700	35.000	34.450	34.650	34.650	39,643
2023-10-24	36.150	36.150	34.700	34.750	34.750	74,118
2023-10-23	35.700	36.150	35.500	35.900	35.900	8,761
2023-10-20	36.400	36.400	35.700	36.150	36.150	20,876
2023-10-19	36.750	37.000	36.000	36.200	36.200	28,699
2023-10-18	37.150	37.300	36.600	36.700	36.700	22,236
2023-10-17	37.500	37.600	36.700	37.150	37.150	13,945
2023-10-16	37.800	37.800	37.100	37.450	37.450	17,905
2023-10-13	37.250	38.000	37.250	37.300	37.300	32,728
2023-10-12	37.500	38.150	37.500	37.950	37.950	8,585
2023-10-11	38.200	38.200	37.500	37.800	37.800	24,215
2023-10-06	37.200	38.200	37.200	38.200	38.200	21,768
2023-10-05	37.000	38.150	37.000	37.600	37.600	25,232
2023-10-04	38.000	38.200	37.300	37.500	37.500	45,721
2023-10-03	38.250	38.250	37.000	37.400	37.400	13,859
2023-10-02	37.500	38.500	37.300	38.250	38.250	37,827
2023-09-28	36.500	37.300	36.500	37.300	37.300	23,605
2023-09-27	37.500	37.700	37.000	37.500	37.500	10,875
2023-09-26	37.500	37.700	37.000	37.700	37.700	3,564
2023-09-25	37.600	37.600	36.850	37.450	37.450	9,922
2023-09-22	38.000	38.000	36.600	37.600	37.600	9,646
2023-09-21	37.300	38.150	36.850	38.000	38.000	21,107
2023-09-20	37.800	37.800	36.900	37.350	37.350	45,777
2023-09-19	37.700	38.000	37.550	37.800	37.800	19,916
2023-09-18	38.200	38.200	37.400	37.650	37.650	28,635
2023-09-15	37.600	38.100	37.600	37.600	37.600	9,901
2023-09-14	37.700	37.950	37.650	37.950	37.950	27,691
2023-09-13	38.200	38.200	37.700	38.000	38.000	9,358
2023-09-12	38.650	38.650	37.850	38.100	38.100	8,896
2023-09-11	39.000	39.000	38.000	38.650	38.650	6,383
2023-09-08	38.800	38.800	38.800	38.800	38.800	0
2023-09-07	38.000	39.100	38.000	38.800	38.800	21,299
2023-09-06	38.850	39.100	38.000	39.100	39.100	23,992
2023-09-05	39.000	39.000	37.850	38.700	38.700	2,523
2023-09-04	39.000	39.000	38.100	38.900	38.900	6,912
2023-09-01	39.150	39.500	37.700	38.900	38.900	79,719
2023-08-31	39.600	40.950	38.500	38.600	38.600	117,754
2023-08-30	37.500	40.500	37.000	40.500	40.500	154,485
2023-08-29	36.950	37.700	36.900	37.000	37.000	56,200
2023-08-28	37.700	37.700	36.100	36.100	36.100	32,768
2023-08-25	37.000	37.700	36.800	37.700	37.700	23,068
2023-08-24	36.900	36.900	36.400	36.650	36.650	64,965
2023-08-23	36.950	36.950	36.400	36.500	36.500	11,316
2023-08-22	37.350	37.350	36.350	36.950	36.950	48,791
2023-08-21	38.250	38.300	36.850	37.100	37.100	77,773
2023-08-18	36.450	38.200	36.200	38.050	38.050	78,133
2023-08-17	36.650	36.650	36.200	36.450	36.450	29,072
2023-08-16	36.650	36.750	36.000	36.650	36.650	54,051
2023-08-15	37.000	37.250	36.400	36.650	36.650	34,157
2023-08-14	38.150	38.200	35.900	36.300	36.300	121,391
2023-08-11	38.800	38.800	37.700	38.150	38.150	82,064
2023-08-10	39.300	39.450	38.500	38.800	38.800	62,507
2023-08-09	39.950	39.950	39.000	39.250	39.250	82,705
2023-08-08	42.800	42.800	38.000	39.800	39.800	154,603

← NewerPage 13 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.