Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	58.200	60.500	57.100	60.000	56.886	112,319
2022-11-01	57.300	58.400	57.300	58.200	55.179	30,090
2022-10-31	57.500	57.500	56.800	57.400	54.421	26,241
2022-10-28	57.700	58.000	56.600	57.500	54.516	28,548
2022-10-27	58.000	58.400	57.500	58.200	55.179	35,750
2022-10-26	58.500	58.500	56.900	57.000	54.042	37,324
2022-10-25	57.600	58.400	57.300	57.900	54.895	55,569
2022-10-24	58.000	58.600	57.500	58.200	55.179	25,505
2022-10-21	57.600	59.000	57.500	58.200	55.179	73,830
2022-10-20	59.300	59.300	58.000	58.500	55.464	72,868
2022-10-19	59.500	59.500	58.000	59.200	56.127	58,824
2022-10-18	58.500	59.400	57.800	59.200	56.127	50,214
2022-10-17	58.100	58.500	56.100	58.400	55.369	77,209
2022-10-14	55.300	58.200	55.300	58.000	54.990	91,704
2022-10-13	57.600	57.700	55.500	55.500	52.619	75,680
2022-10-12	57.500	59.000	57.400	57.400	54.421	39,994
2022-10-11	60.000	61.200	57.800	57.900	54.895	104,818
2022-10-07	61.300	62.000	59.600	61.900	58.687	49,891
2022-10-06	63.500	63.500	60.000	61.600	58.403	140,257
2022-10-05	64.000	65.600	62.800	63.200	59.920	118,967
2022-10-04	59.200	65.200	59.200	63.600	60.299	172,726
2022-10-03	60.000	60.000	58.100	59.700	56.601	89,233
2022-09-30	60.000	60.700	58.300	59.500	56.412	159,908
2022-09-29	60.500	63.100	60.100	60.800	57.644	157,368
2022-09-28	65.000	65.000	60.000	60.200	57.075	228,351
2022-09-27	63.400	65.900	63.000	64.300	60.963	202,627
2022-09-26	71.500	71.500	61.800	62.500	59.256	634,032
2022-09-23	70.700	76.900	70.100	70.300	66.651	517,379
2022-09-22	81.300	81.300	81.300	81.300	77.080	0
2022-09-21	81.300	81.300	81.300	81.300	77.080	0
2022-09-20	81.300	81.300	81.300	81.300	77.080	0
2022-09-19	81.300	81.300	81.300	81.300	77.080	0
2022-09-16	84.300	84.300	81.200	81.300	77.080	86,376
2022-09-15	83.200	85.200	81.900	83.500	79.166	136,305
2022-09-14	81.000	82.300	80.700	82.300	78.028	41,168
2022-09-13	82.700	83.000	81.300	82.200	77.934	57,962
2022-09-12	83.300	83.500	81.200	83.000	78.692	114,582
2022-09-08	82.900	83.900	82.200	82.700	78.408	74,762
2022-09-07	82.700	82.800	81.600	82.600	78.313	90,100
2022-09-06	83.700	85.000	82.700	83.100	78.787	89,814
2022-09-05	85.900	86.000	83.700	84.300	79.925	154,197
2022-09-02	89.000	89.000	85.500	85.700	81.252	193,479
2022-09-01	90.700	91.000	87.600	88.000	83.433	259,884
2022-08-31	86.100	92.300	85.000	90.300	85.613	422,413
2022-08-30	84.200	86.000	84.000	86.000	81.536	173,968
2022-08-29	85.400	85.400	82.400	84.900	80.493	82,646
2022-08-26	86.300	86.800	84.500	85.200	80.778	221,237
2022-08-25	85.000	86.300	84.600	85.500	81.062	296,861
2022-08-24	86.400	86.400	84.000	84.500	80.114	217,757
2022-08-23	89.300	89.400	85.300	85.500	81.062	301,295
2022-08-22	89.300	90.800	87.700	89.000	84.381	155,896
2022-08-19	89.000	90.400	88.500	89.200	84.570	188,964
2022-08-18	89.500	90.300	88.000	88.600	84.001	169,048
2022-08-17	89.900	90.500	88.900	89.800	85.139	60,947
2022-08-16	90.000	91.700	89.000	90.800	86.087	112,298
2022-08-15	85.500	90.300	85.000	90.000	85.329	190,766
2022-08-12	86.400	86.400	84.600	84.900	80.493	196,426
2022-08-11	88.000	88.000	85.700	86.400	81.916	205,468
2022-08-10	89.000	89.000	86.500	87.700	83.148	90,139
2022-08-09	89.200	89.900	87.800	88.600	84.001	84,062

← NewerPage 17 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.