Taiwan Advanced Nanotech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 144.50 | 149.50 | 143.50 | 148.00 | 102.43 | 134,400 |
| 2022-05-12 | 143.00 | 147.00 | 141.00 | 143.50 | 99.320 | 161,889 |
| 2022-05-11 | 141.00 | 147.50 | 138.50 | 144.50 | 100.01 | 178,683 |
| 2022-05-10 | 145.00 | 148.00 | 138.00 | 142.50 | 98.628 | 564,116 |
| 2022-05-09 | 167.00 | 167.00 | 147.00 | 149.50 | 103.47 | 803,922 |
| 2022-05-06 | 168.00 | 169.50 | 165.00 | 167.00 | 115.58 | 182,219 |
| 2022-05-05 | 172.00 | 172.00 | 165.00 | 169.50 | 117.32 | 254,413 |
| 2022-05-04 | 169.00 | 173.00 | 167.00 | 168.50 | 116.62 | 354,424 |
| 2022-05-03 | 166.00 | 171.00 | 162.00 | 166.00 | 114.89 | 231,493 |
| 2022-04-29 | 169.00 | 170.00 | 163.50 | 165.50 | 114.55 | 236,581 |
| 2022-04-28 | 167.00 | 173.00 | 163.00 | 171.00 | 118.35 | 392,276 |
| 2022-04-27 | 167.00 | 170.50 | 161.00 | 170.50 | 118.01 | 499,877 |
| 2022-04-26 | 180.00 | 185.00 | 170.00 | 171.50 | 118.70 | 672,471 |
| 2022-04-25 | 182.00 | 187.00 | 179.00 | 180.00 | 124.58 | 441,886 |
| 2022-04-22 | 187.00 | 188.50 | 181.50 | 184.00 | 127.35 | 157,524 |
| 2022-04-21 | 184.00 | 191.00 | 182.50 | 185.50 | 128.39 | 260,828 |
| 2022-04-20 | 183.50 | 187.00 | 180.00 | 186.00 | 128.74 | 448,301 |
| 2022-04-19 | 193.50 | 195.50 | 181.00 | 185.00 | 128.04 | 755,298 |
| 2022-04-18 | 189.50 | 201.00 | 189.00 | 192.50 | 133.23 | 727,097 |
| 2022-04-15 | 191.00 | 195.00 | 186.00 | 190.00 | 131.50 | 527,173 |
| 2022-04-14 | 185.00 | 197.00 | 177.00 | 190.00 | 131.50 | 1,032,729 |
| 2022-04-13 | 196.00 | 196.00 | 181.00 | 182.50 | 126.31 | 584,512 |
| 2022-04-12 | 203.00 | 207.00 | 179.00 | 190.00 | 131.50 | 1,194,001 |
| 2022-04-11 | 172.50 | 210.00 | 171.50 | 206.00 | 142.58 | 1,786,683 |
| 2022-04-08 | 172.00 | 173.50 | 166.00 | 171.50 | 118.70 | 1,222,685 |
| 2022-04-07 | 160.00 | 168.00 | 154.00 | 167.50 | 115.93 | 1,041,547 |
| 2022-04-06 | 149.00 | 160.50 | 147.50 | 159.00 | 110.05 | 832,960 |
| 2022-04-01 | 146.00 | 148.50 | 143.50 | 148.00 | 102.43 | 200,645 |
| 2022-03-31 | 145.50 | 145.50 | 143.00 | 143.00 | 98.974 | 92,318 |
| 2022-03-30 | 149.00 | 149.00 | 144.50 | 145.50 | 100.70 | 82,763 |
| 2022-03-29 | 149.50 | 149.50 | 144.50 | 146.50 | 101.40 | 199,499 |
| 2022-03-28 | 145.00 | 149.50 | 143.00 | 149.50 | 103.47 | 447,695 |
| 2022-03-25 | 146.50 | 147.00 | 142.00 | 142.50 | 98.628 | 131,315 |
| 2022-03-24 | 146.00 | 146.50 | 144.00 | 145.50 | 100.70 | 140,769 |
| 2022-03-23 | 145.50 | 146.50 | 144.50 | 145.50 | 100.70 | 176,775 |
| 2022-03-22 | 145.50 | 145.50 | 144.00 | 145.00 | 100.36 | 122,926 |
| 2022-03-21 | 144.50 | 146.00 | 143.00 | 145.00 | 100.36 | 184,477 |
| 2022-03-18 | 145.00 | 145.00 | 141.50 | 142.00 | 98.282 | 90,385 |
| 2022-03-17 | 143.00 | 145.00 | 141.50 | 143.50 | 99.320 | 80,497 |
| 2022-03-16 | 144.50 | 146.00 | 139.00 | 140.50 | 97.244 | 210,020 |
| 2022-03-15 | 145.00 | 146.50 | 140.00 | 144.00 | 99.666 | 380,356 |
| 2022-03-14 | 135.00 | 145.50 | 135.00 | 143.00 | 98.974 | 689,202 |
| 2022-03-11 | 130.00 | 133.00 | 129.50 | 131.50 | 91.014 | 61,584 |
| 2022-03-10 | 132.00 | 136.00 | 132.00 | 132.00 | 91.361 | 106,193 |
| 2022-03-09 | 129.00 | 132.00 | 129.00 | 130.50 | 90.322 | 72,252 |
| 2022-03-08 | 132.00 | 132.00 | 126.50 | 127.50 | 88.246 | 167,905 |
| 2022-03-07 | 140.00 | 140.00 | 131.00 | 132.00 | 91.361 | 145,537 |
| 2022-03-04 | 141.50 | 141.50 | 137.50 | 138.50 | 95.859 | 117,313 |
| 2022-03-03 | 141.50 | 142.00 | 140.00 | 141.50 | 97.936 | 63,412 |
| 2022-03-02 | 140.50 | 141.50 | 138.50 | 141.50 | 97.936 | 87,854 |
| 2022-03-01 | 145.00 | 145.00 | 139.00 | 140.00 | 96.898 | 215,966 |
| 2022-02-25 | 142.00 | 147.50 | 140.50 | 144.50 | 100.01 | 278,244 |
| 2022-02-24 | 149.00 | 149.00 | 139.00 | 140.50 | 97.244 | 417,660 |
| 2022-02-23 | 141.00 | 150.50 | 141.00 | 148.50 | 102.78 | 582,453 |
| 2022-02-22 | 142.00 | 143.50 | 138.00 | 140.50 | 97.244 | 254,165 |
| 2022-02-21 | 138.50 | 146.00 | 137.50 | 141.00 | 97.590 | 468,057 |
| 2022-02-18 | 138.00 | 138.50 | 134.50 | 137.00 | 94.821 | 113,695 |
| 2022-02-17 | 138.50 | 139.50 | 135.50 | 137.00 | 94.821 | 138,404 |
| 2022-02-16 | 132.50 | 140.00 | 131.50 | 137.00 | 94.821 | 372,586 |
| 2022-02-15 | 131.00 | 131.50 | 128.50 | 129.50 | 89.630 | 98,021 |
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.