Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	57.000	58.200	57.000	58.200	55.179	61,149
2023-05-09	58.100	58.100	57.100	57.400	54.421	23,273
2023-05-08	58.000	58.300	57.300	58.000	54.990	46,443
2023-05-05	58.200	58.200	57.200	57.800	54.800	26,097
2023-05-04	58.200	58.500	57.800	58.000	54.990	32,605
2023-05-03	58.000	58.600	57.300	57.700	54.705	30,585
2023-05-02	58.000	58.200	57.000	57.000	54.042	23,206
2023-04-28	58.400	58.500	57.500	58.000	54.990	43,707
2023-04-27	57.300	58.300	56.700	58.200	55.179	39,482
2023-04-26	57.000	57.200	55.900	57.200	54.231	36,600
2023-04-25	57.600	57.600	55.800	57.200	54.231	90,845
2023-04-24	57.100	57.500	56.800	57.200	54.231	45,288
2023-04-21	58.000	58.000	56.600	57.000	54.042	91,309
2023-04-20	58.000	58.000	57.400	57.400	54.421	25,979
2023-04-19	58.000	58.200	57.500	57.800	54.800	72,943
2023-04-18	58.500	58.500	57.600	58.000	54.990	35,824
2023-04-17	58.100	58.200	57.600	57.800	54.800	61,914
2023-04-14	58.200	58.500	57.800	58.200	55.179	50,328
2023-04-13	58.800	59.500	57.800	58.200	55.179	106,822
2023-04-12	59.200	59.900	58.800	59.700	56.601	102,455
2023-04-11	59.200	59.200	58.600	59.000	55.938	44,420
2023-04-10	58.500	59.200	58.000	59.200	56.127	122,422
2023-04-07	58.200	58.900	58.000	58.200	55.179	48,160
2023-04-06	58.000	58.600	57.000	58.200	55.179	53,127
2023-03-31	59.000	59.400	57.900	58.300	55.274	79,335
2023-03-30	60.400	60.400	58.100	59.000	55.938	127,440
2023-03-29	60.900	60.900	59.000	60.100	56.981	109,765
2023-03-28	60.500	61.100	60.000	60.700	57.550	75,345
2023-03-27	59.200	61.400	59.000	60.300	57.170	126,314
2023-03-24	59.600	59.700	58.800	59.300	56.222	124,175
2023-03-23	59.500	59.700	58.700	59.000	55.938	46,617
2023-03-22	60.000	60.500	58.500	59.200	56.127	180,712
2023-03-21	58.000	59.900	56.100	58.700	55.653	181,423
2023-03-20	60.000	60.200	56.100	58.100	55.084	264,676
2023-03-17	62.000	62.000	58.000	59.000	55.938	299,859
2023-03-16	64.800	65.000	60.600	60.600	57.455	393,088
2023-03-15	66.000	66.000	64.600	65.000	61.626	107,603
2023-03-14	65.000	66.500	64.700	65.200	61.816	73,209
2023-03-13	68.500	69.500	63.000	65.600	62.195	223,990
2023-03-10	72.200	72.200	68.600	68.700	65.134	209,151
2023-03-09	72.300	72.500	71.400	72.300	68.547	95,051
2023-03-08	73.300	73.300	71.600	72.000	68.263	169,969
2023-03-07	74.300	76.400	72.500	73.300	69.496	309,813
2023-03-06	68.500	77.500	68.000	74.000	70.159	458,911
2023-03-03	67.700	68.600	67.200	67.500	63.997	81,426
2023-03-02	67.200	68.300	67.000	68.200	64.660	106,735
2023-03-01	68.200	68.300	66.700	67.400	63.902	87,958
2023-02-24	67.200	70.700	67.200	67.800	64.281	220,981
2023-02-23	68.000	68.900	66.700	67.600	64.091	221,257
2023-02-22	68.700	70.200	66.500	67.800	64.281	456,919
2023-02-21	65.600	71.400	65.400	69.900	66.272	733,653
2023-02-20	63.000	65.300	62.800	64.600	61.247	403,779
2023-02-17	62.000	63.100	59.900	63.000	59.730	295,677
2023-02-16	60.000	61.700	58.700	61.700	58.498	150,280
2023-02-15	60.500	60.500	59.000	59.200	56.127	67,490
2023-02-14	60.600	61.400	59.800	60.500	57.360	97,662
2023-02-13	62.000	62.700	59.800	59.800	56.696	142,847
2023-02-10	61.000	63.700	60.700	61.100	57.929	537,882
2023-02-09	61.500	61.500	60.000	60.900	57.739	155,376
2023-02-08	58.400	61.600	57.700	60.900	57.739	228,453

← NewerPage 15 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.