Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.400	16.050	15.200	15.200	15.200	30,248
2026-01-19	16.000	16.000	14.650	15.400	15.400	60,578
2026-01-16	15.350	16.100	15.200	15.400	15.400	49,642
2026-01-15	15.400	15.400	14.700	15.350	15.350	17,460
2026-01-14	15.550	16.300	14.750	15.400	15.400	59,162
2026-01-13	15.700	16.100	15.000	15.550	15.550	38,605
2026-01-12	15.000	15.750	15.000	15.700	15.700	39,054
2026-01-09	14.550	15.750	14.550	15.000	15.000	20,851
2026-01-08	15.100	15.100	14.400	14.550	14.550	17,722
2026-01-07	15.050	15.700	14.600	15.100	15.100	36,517
2026-01-06	15.100	15.750	15.000	15.600	15.600	23,367
2026-01-05	15.100	15.750	14.750	15.150	15.150	33,339
2026-01-02	15.600	15.750	15.050	15.700	15.700	6,281
2025-12-31	15.550	15.700	15.000	15.600	15.600	6,255
2025-12-30	15.750	15.750	15.000	15.550	15.550	24,356
2025-12-29	15.750	15.750	15.000	15.750	15.750	22,824
2025-12-26	14.700	16.000	14.700	15.750	15.750	13,060
2025-12-24	16.200	16.200	14.750	15.050	15.050	68,128
2025-12-23	16.200	16.200	15.450	16.200	16.200	3,772
2025-12-22	16.200	16.200	15.450	16.100	16.100	2,304
2025-12-19	16.200	16.250	15.450	16.200	16.200	3,540
2025-12-18	16.200	16.250	15.500	16.250	16.250	4,024
2025-12-17	16.200	16.250	15.500	16.200	16.200	20,054
2025-12-16	16.950	16.950	15.400	15.600	15.600	84,319
2025-12-15	16.950	16.950	16.150	16.950	16.950	21,934
2025-12-12	16.150	17.350	16.150	16.950	16.950	26,134
2025-12-11	18.900	18.900	16.650	16.950	16.950	229,162
2025-12-10	16.450	19.750	16.400	18.900	18.900	279,675
2025-12-09	15.750	17.250	15.000	17.200	17.200	178,991
2025-12-08	15.000	15.750	14.450	15.300	15.300	69,285
2025-12-05	15.000	15.000	14.350	15.000	15.000	33,137
2025-12-04	14.500	15.200	14.500	15.000	15.000	6,908
2025-12-03	14.500	15.200	14.500	15.100	15.100	189
2025-12-02	15.000	15.000	14.500	15.000	15.000	2,009
2025-12-01	15.750	15.750	14.400	14.600	14.600	40,567
2025-11-28	14.950	15.750	14.450	15.750	15.750	37,505
2025-11-27	14.950	15.100	14.450	15.100	15.100	30
2025-11-26	14.400	15.150	14.400	14.950	14.950	22,399
2025-11-25	14.500	15.150	14.450	14.900	14.900	18,034
2025-11-24	14.450	15.150	14.400	14.450	14.450	29,139
2025-11-21	15.000	15.100	14.250	15.100	15.100	17,155
2025-11-20	14.650	15.000	14.200	15.000	15.000	14,023
2025-11-19	15.250	15.250	13.950	14.650	14.650	41,727
2025-11-18	15.250	15.250	14.550	14.550	14.550	2,035
2025-11-17	15.250	15.250	14.550	15.250	15.250	19,985
2025-11-14	15.300	15.300	14.500	15.100	15.100	24,826
2025-11-13	15.250	15.250	14.550	15.200	15.200	2,047
2025-11-12	15.250	15.250	14.600	15.100	15.100	4,225
2025-11-11	15.350	15.350	14.600	14.650	14.650	46,771
2025-11-10	15.350	15.400	14.650	15.350	15.350	82
2025-11-07	15.350	15.400	14.650	15.350	15.350	19,028
2025-11-06	15.350	15.350	15.350	15.350	15.350	2,004
2025-11-05	15.350	15.350	14.650	15.350	15.350	19,657
2025-11-04	14.650	15.350	14.650	15.350	15.350	8,707
2025-11-03	15.300	15.350	15.000	15.350	15.350	6,047
2025-10-31	15.300	16.100	14.750	15.100	15.100	116,008
2025-10-30	15.450	15.650	14.250	15.300	15.300	104,038
2025-10-29	15.450	15.500	14.200	15.100	15.100	54,325
2025-10-28	14.800	15.500	14.800	15.450	15.450	22,219
2025-10-27	15.250	16.000	14.750	15.450	15.450	28,621

← NewerPage 4 of 21 · 1,219 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.