Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	42.700	42.850	42.500	42.800	42.800	8,964
2023-08-04	42.500	43.000	42.450	42.950	42.950	7,055
2023-08-02	42.500	42.950	42.100	42.500	42.500	64,341
2023-08-01	42.950	42.950	42.000	42.950	42.950	38,081
2023-07-31	44.650	44.650	41.800	42.950	42.950	126,898
2023-07-28	45.000	45.000	44.250	44.650	44.650	48,015
2023-07-27	43.100	45.550	43.050	45.100	45.100	84,302
2023-07-26	43.000	43.900	42.850	43.000	43.000	59,770
2023-07-25	42.950	45.250	42.000	42.100	42.100	100,811
2023-07-24	43.900	44.150	41.000	41.950	41.950	236,417
2023-07-21	46.450	46.450	43.900	44.750	44.750	114,944
2023-07-20	46.950	47.000	45.800	46.450	46.450	81,221
2023-07-19	46.700	48.000	46.300	46.950	46.950	91,438
2023-07-18	49.400	49.400	46.800	47.900	47.900	162,495
2023-07-17	50.000	50.600	48.800	49.200	49.200	66,651
2023-07-14	51.000	51.200	50.100	50.700	50.700	101,624
2023-07-13	52.000	53.000	51.000	51.300	51.300	67,055
2023-07-12	52.400	52.400	51.800	52.000	52.000	57,559
2023-07-11	52.000	54.000	51.400	52.300	52.300	100,550
2023-07-10	53.000	54.000	52.300	52.800	52.800	108,109
2023-07-07	53.900	54.000	52.400	52.700	52.700	31,339
2023-07-06	53.400	53.900	53.200	53.800	53.800	8,645
2023-07-05	54.200	54.200	53.300	53.700	53.700	42,089
2023-07-04	55.800	56.200	52.900	54.000	54.000	64,204
2023-07-03	54.400	55.800	53.500	54.800	54.800	97,247
2023-06-30	54.200	54.200	53.300	54.100	54.100	9,864
2023-06-29	53.300	53.700	53.200	53.700	53.700	43,186
2023-06-28	53.800	54.000	53.000	53.800	53.800	26,465
2023-06-27	54.600	55.000	53.300	53.700	53.700	199,866
2023-06-26	56.000	56.000	54.700	54.700	54.700	95,883
2023-06-21	56.900	56.900	55.500	55.500	55.500	49,238
2023-06-20	56.000	56.700	55.900	56.700	56.700	32,554
2023-06-19	55.500	57.000	55.000	55.900	55.900	90,536
2023-06-16	57.800	57.900	57.200	57.800	54.800	51,976
2023-06-15	58.200	58.200	57.100	57.700	54.705	161,477
2023-06-14	58.900	59.000	57.600	58.100	55.084	167,343
2023-06-13	59.200	59.300	58.000	59.000	55.938	112,038
2023-06-12	60.000	60.000	58.800	59.900	56.791	85,106
2023-06-09	60.000	60.200	59.000	60.000	56.886	27,590
2023-06-08	61.200	61.200	59.000	59.900	56.791	99,811
2023-06-07	61.300	61.300	60.000	61.200	58.024	60,620
2023-06-06	61.400	61.400	60.200	60.800	57.644	20,062
2023-06-05	61.700	62.400	59.900	61.200	58.024	190,657
2023-06-02	60.000	61.700	60.000	61.700	58.498	89,945
2023-06-01	61.000	61.000	59.800	60.300	57.170	44,250
2023-05-31	61.000	61.000	60.000	60.700	57.550	13,629
2023-05-30	62.200	62.200	60.100	60.900	57.739	115,077
2023-05-29	62.000	63.800	61.100	62.500	59.256	196,270
2023-05-26	61.000	61.500	60.800	61.300	58.118	92,670
2023-05-25	60.600	62.800	60.600	62.000	58.782	180,784
2023-05-24	60.300	61.600	59.900	61.500	58.308	150,963
2023-05-23	59.900	61.200	59.500	60.200	57.075	79,966
2023-05-22	59.000	60.000	58.400	59.700	56.601	89,118
2023-05-19	58.500	58.800	57.900	58.200	55.179	33,245
2023-05-18	60.800	61.600	57.500	58.000	54.990	269,607
2023-05-17	61.000	61.200	59.900	60.600	57.455	164,483
2023-05-16	56.000	62.800	56.000	61.300	58.118	706,688
2023-05-15	56.500	56.500	55.400	56.100	53.188	109,660
2023-05-12	56.300	56.800	55.900	56.300	53.378	114,505
2023-05-11	57.300	57.500	56.300	56.700	53.757	55,075

← NewerPage 14 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.