Taiwan Advanced Nanotech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 94.000 | 94.000 | 87.200 | 89.000 | 84.381 | 221,505 |
| 2022-08-05 | 92.000 | 95.200 | 91.000 | 94.000 | 89.121 | 62,076 |
| 2022-08-04 | 92.600 | 93.400 | 90.000 | 91.000 | 86.277 | 81,040 |
| 2022-08-03 | 94.300 | 94.300 | 92.700 | 93.700 | 88.837 | 45,304 |
| 2022-08-02 | 97.000 | 97.000 | 92.800 | 93.000 | 88.173 | 89,198 |
| 2022-08-01 | 96.200 | 97.300 | 96.000 | 97.300 | 92.250 | 13,753 |
| 2022-07-29 | 97.000 | 97.500 | 96.000 | 96.900 | 91.871 | 42,849 |
| 2022-07-28 | 97.900 | 98.200 | 96.700 | 96.700 | 91.681 | 45,290 |
| 2022-07-27 | 97.000 | 97.800 | 96.000 | 97.300 | 92.250 | 44,693 |
| 2022-07-26 | 97.600 | 98.900 | 96.000 | 96.000 | 91.017 | 42,144 |
| 2022-07-25 | 96.400 | 97.500 | 96.000 | 96.500 | 91.491 | 43,394 |
| 2022-07-22 | 97.000 | 97.400 | 95.900 | 96.400 | 91.397 | 35,935 |
| 2022-07-21 | 97.000 | 97.900 | 96.000 | 97.000 | 91.965 | 43,162 |
| 2022-07-20 | 95.100 | 97.800 | 95.100 | 96.900 | 91.871 | 44,388 |
| 2022-07-19 | 97.000 | 97.400 | 95.000 | 96.200 | 91.207 | 53,855 |
| 2022-07-18 | 95.700 | 97.200 | 95.500 | 96.700 | 91.681 | 56,028 |
| 2022-07-15 | 93.000 | 94.100 | 92.200 | 94.100 | 89.216 | 59,061 |
| 2022-07-14 | 95.100 | 95.300 | 91.600 | 92.300 | 87.509 | 142,057 |
| 2022-07-13 | 96.300 | 98.000 | 94.200 | 95.000 | 90.069 | 149,402 |
| 2022-07-12 | 102.50 | 102.50 | 93.100 | 95.900 | 90.923 | 283,039 |
| 2022-07-11 | 116.00 | 116.50 | 99.500 | 101.50 | 96.232 | 429,156 |
| 2022-07-08 | 120.00 | 120.00 | 116.50 | 118.00 | 111.88 | 70,973 |
| 2022-07-07 | 117.00 | 119.00 | 115.00 | 119.00 | 112.82 | 47,094 |
| 2022-07-06 | 116.50 | 119.50 | 114.50 | 116.00 | 109.98 | 46,853 |
| 2022-07-05 | 115.00 | 118.50 | 115.00 | 118.00 | 111.88 | 55,755 |
| 2022-07-04 | 120.00 | 120.50 | 114.00 | 116.00 | 109.98 | 102,604 |
| 2022-07-01 | 120.00 | 124.50 | 118.00 | 120.00 | 113.77 | 176,329 |
| 2022-06-30 | 123.50 | 124.00 | 119.50 | 121.50 | 115.19 | 79,798 |
| 2022-06-29 | 126.50 | 128.00 | 121.50 | 123.50 | 117.09 | 105,727 |
| 2022-06-28 | 127.50 | 129.00 | 124.50 | 124.50 | 118.04 | 87,965 |
| 2022-06-27 | 131.50 | 132.00 | 127.00 | 129.00 | 122.30 | 126,193 |
| 2022-06-24 | 135.00 | 142.00 | 119.00 | 129.00 | 122.30 | 481,069 |
| 2022-06-23 | 155.50 | 163.50 | 150.50 | 153.00 | 105.90 | 575,377 |
| 2022-06-22 | 165.00 | 170.00 | 157.00 | 158.50 | 109.70 | 243,660 |
| 2022-06-21 | 165.00 | 167.00 | 162.00 | 164.50 | 113.85 | 131,604 |
| 2022-06-20 | 164.00 | 170.00 | 163.00 | 165.50 | 114.55 | 150,926 |
| 2022-06-17 | 169.00 | 169.00 | 162.00 | 165.50 | 114.55 | 214,767 |
| 2022-06-16 | 180.00 | 180.00 | 166.00 | 168.50 | 116.62 | 501,831 |
| 2022-06-15 | 175.00 | 180.00 | 174.50 | 179.00 | 123.89 | 241,676 |
| 2022-06-14 | 180.00 | 180.00 | 173.00 | 174.50 | 120.78 | 277,712 |
| 2022-06-13 | 171.50 | 183.00 | 171.00 | 178.50 | 123.54 | 645,032 |
| 2022-06-10 | 175.50 | 175.50 | 168.50 | 173.50 | 120.08 | 293,636 |
| 2022-06-09 | 172.00 | 177.50 | 169.50 | 177.50 | 122.85 | 215,724 |
| 2022-06-08 | 178.00 | 178.00 | 171.00 | 173.00 | 119.74 | 208,040 |
| 2022-06-07 | 180.00 | 180.00 | 173.00 | 175.00 | 121.12 | 316,917 |
| 2022-06-06 | 170.00 | 184.00 | 166.00 | 177.50 | 122.85 | 605,124 |
| 2022-06-02 | 170.00 | 172.00 | 168.00 | 169.00 | 116.97 | 168,369 |
| 2022-06-01 | 170.00 | 173.50 | 167.00 | 169.00 | 116.97 | 402,444 |
| 2022-05-31 | 169.00 | 176.00 | 162.00 | 173.00 | 119.74 | 849,755 |
| 2022-05-30 | 145.00 | 170.00 | 145.00 | 166.00 | 114.89 | 963,730 |
| 2022-05-27 | 142.00 | 143.00 | 141.50 | 142.50 | 98.628 | 99,746 |
| 2022-05-26 | 141.50 | 142.50 | 140.50 | 141.00 | 97.590 | 75,112 |
| 2022-05-25 | 145.00 | 145.00 | 141.00 | 142.00 | 98.282 | 97,901 |
| 2022-05-24 | 143.50 | 145.00 | 141.50 | 142.50 | 98.628 | 100,527 |
| 2022-05-23 | 143.00 | 147.00 | 142.50 | 143.50 | 99.320 | 119,423 |
| 2022-05-20 | 147.00 | 147.00 | 143.00 | 144.50 | 100.01 | 75,528 |
| 2022-05-19 | 146.00 | 146.00 | 142.50 | 144.00 | 99.666 | 92,406 |
| 2022-05-18 | 147.00 | 147.00 | 144.00 | 144.50 | 100.01 | 145,418 |
| 2022-05-17 | 142.50 | 147.00 | 142.00 | 144.50 | 100.01 | 161,787 |
| 2022-05-16 | 149.00 | 150.50 | 143.00 | 145.00 | 100.36 | 188,691 |
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.