Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	58.200	58.900	57.000	58.300	55.274	51,922
2023-02-06	59.800	59.800	57.100	58.000	54.990	109,972
2023-02-03	60.900	60.900	59.200	59.600	56.507	123,284
2023-02-02	60.500	60.700	60.000	60.700	57.550	53,187
2023-02-01	60.500	60.700	59.800	60.300	57.170	154,265
2023-01-31	58.100	59.700	57.600	59.700	56.601	138,418
2023-01-30	58.000	58.700	57.000	57.800	54.800	90,555
2023-01-17	57.500	57.500	56.700	57.200	54.231	24,325
2023-01-16	58.100	58.100	56.900	57.400	54.421	15,311
2023-01-13	58.000	58.200	57.300	58.200	55.179	14,995
2023-01-12	58.000	58.000	56.800	57.100	54.136	47,831
2023-01-11	56.600	58.800	56.600	58.500	55.464	54,147
2023-01-10	57.500	57.500	56.400	56.600	53.662	109,625
2023-01-09	58.100	59.400	56.700	57.400	54.421	113,590
2023-01-06	59.000	59.300	57.800	58.100	55.084	55,041
2023-01-05	59.500	60.000	58.000	58.700	55.653	84,440
2023-01-04	58.500	59.500	58.400	59.000	55.938	100,401
2023-01-03	58.700	59.000	58.000	58.400	55.369	56,392
2022-12-30	58.000	58.800	57.600	58.200	55.179	69,826
2022-12-29	57.600	58.000	56.900	58.000	54.990	53,996
2022-12-28	58.500	58.700	57.100	57.600	54.610	102,994
2022-12-27	59.400	59.400	57.200	58.200	55.179	73,595
2022-12-26	59.000	60.200	58.100	59.200	56.127	107,793
2022-12-23	58.400	59.000	58.200	58.700	55.653	25,909
2022-12-22	58.000	59.200	57.000	58.200	55.179	51,565
2022-12-21	60.000	60.000	57.000	57.000	54.042	37,765
2022-12-20	60.200	60.200	57.600	57.900	54.895	94,756
2022-12-19	60.000	61.300	58.800	60.100	56.981	77,162
2022-12-16	57.000	62.300	55.300	59.500	56.412	235,083
2022-12-15	58.000	58.000	56.200	56.900	53.947	92,416
2022-12-14	58.000	58.700	57.100	58.000	54.990	56,932
2022-12-13	56.800	57.300	55.800	57.000	54.042	109,562
2022-12-12	58.500	59.500	56.800	57.000	54.042	154,226
2022-12-09	60.000	60.200	58.800	59.500	56.412	97,741
2022-12-08	60.400	60.400	58.700	59.300	56.222	100,201
2022-12-07	59.800	60.500	59.500	59.600	56.507	73,770
2022-12-06	62.400	63.000	59.500	59.800	56.696	179,403
2022-12-05	63.000	63.800	61.500	62.700	59.446	151,281
2022-12-02	61.400	63.500	61.000	62.600	59.351	160,482
2022-12-01	62.000	62.000	60.200	61.300	58.118	58,607
2022-11-30	61.500	61.500	60.400	61.000	57.834	45,533
2022-11-29	61.300	61.300	60.000	61.000	57.834	27,570
2022-11-28	61.000	61.400	59.700	61.200	58.024	131,375
2022-11-25	61.700	62.100	61.000	61.800	58.592	66,680
2022-11-24	62.900	62.900	61.300	62.200	58.972	75,506
2022-11-23	61.300	62.100	61.300	62.000	58.782	38,031
2022-11-22	62.900	62.900	61.000	61.300	58.118	57,592
2022-11-21	63.000	63.000	61.200	62.900	59.635	72,949
2022-11-18	64.200	64.200	61.400	62.900	59.635	168,828
2022-11-17	63.600	64.400	62.500	63.700	60.394	124,454
2022-11-16	62.000	62.200	61.200	62.200	58.972	39,284
2022-11-15	61.200	61.900	61.200	61.800	58.592	76,816
2022-11-14	62.000	62.400	61.000	61.300	58.118	86,891
2022-11-11	63.500	66.000	60.600	61.600	58.403	416,692
2022-11-10	66.500	68.300	64.100	65.400	62.006	228,413
2022-11-09	71.000	71.000	66.600	68.200	64.660	202,762
2022-11-08	72.600	72.600	67.100	70.100	66.462	279,121
2022-11-07	63.500	70.000	62.800	70.000	66.367	402,526
2022-11-04	59.900	65.000	59.900	64.600	61.247	400,155
2022-11-03	58.500	60.300	58.400	59.900	56.791	81,054

← NewerPage 16 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.