Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.150	16.250	15.150	15.950	15.950	91,699
2025-10-22	14.650	16.050	14.600	15.900	15.900	96,820
2025-10-21	14.950	15.300	14.650	15.300	15.300	14,341
2025-10-20	15.100	15.300	14.400	15.100	15.100	34,716
2025-10-17	14.450	15.600	14.450	14.550	14.550	28,149
2025-10-16	15.750	15.750	14.750	15.100	15.100	150,529
2025-10-15	16.500	17.300	15.800	16.500	16.500	153,084
2025-10-14	17.000	17.800	16.950	17.600	17.600	19,649
2025-10-13	17.550	18.300	16.700	17.450	17.450	165,469
2025-10-09	16.800	17.550	16.700	17.550	17.550	204,342
2025-10-08	17.500	17.550	16.800	17.550	17.550	222,048
2025-10-07	17.000	17.500	16.300	17.300	17.300	263,276
2025-10-03	17.900	18.750	15.400	17.550	17.550	215,513
2025-10-02	19.700	19.700	17.600	18.100	18.100	175,662
2025-10-01	19.400	19.700	19.150	19.700	19.700	35,333
2025-09-30	19.650	19.650	18.550	19.100	19.100	73,704
2025-09-26	19.700	19.700	18.750	18.750	18.750	20,294
2025-09-25	19.700	19.700	18.950	19.700	19.700	2,013
2025-09-24	20.500	20.500	18.800	19.700	19.700	24,032
2025-09-23	19.750	20.550	18.800	20.500	20.500	20,172
2025-09-22	19.450	19.750	18.600	19.700	19.700	60,400
2025-09-19	18.400	19.450	18.400	19.450	19.450	22,932
2025-09-18	19.700	19.750	18.750	19.200	19.200	42,439
2025-09-17	19.700	19.700	18.850	19.600	19.600	38,965
2025-09-16	19.700	19.750	18.850	19.700	19.700	22,919
2025-09-15	20.000	20.600	19.000	19.750	19.750	67,952
2025-09-12	17.100	20.500	17.100	18.750	18.750	181,539
2025-09-11	17.850	17.850	17.050	17.600	17.600	29,118
2025-09-10	17.100	17.850	17.100	17.800	17.800	27,674
2025-09-09	17.900	17.900	17.100	17.700	17.700	74,650
2025-09-08	17.900	17.900	17.100	17.900	17.900	6,300
2025-09-05	18.800	18.800	17.050	17.900	17.900	47,989
2025-09-04	18.900	18.950	18.300	18.700	18.700	31,314
2025-09-03	19.150	19.200	18.200	18.900	18.900	21,949
2025-09-02	19.150	19.150	18.500	19.150	19.150	1,389
2025-09-01	19.400	19.400	18.400	19.000	19.000	53,096
2025-08-29	18.950	19.700	18.500	19.300	19.300	61,091
2025-08-28	20.500	20.500	18.750	19.550	19.550	46,346
2025-08-27	19.550	20.500	19.550	20.200	20.200	37,262
2025-08-26	19.700	20.500	18.800	20.200	20.200	76,039
2025-08-25	20.450	20.550	19.000	19.700	19.700	117,316
2025-08-22	18.700	18.700	18.700	18.700	18.700	0
2025-08-21	17.900	18.900	17.100	18.700	18.700	172,037
2025-08-20	15.650	18.100	15.000	17.500	17.500	189,433
2025-08-19	15.000	15.750	15.000	15.700	15.700	41,122
2025-08-18	16.100	16.100	14.950	15.650	15.650	50,086
2025-08-15	16.300	16.300	15.500	16.100	16.100	17,182
2025-08-14	15.500	16.700	15.400	16.300	16.300	102,495
2025-08-13	15.450	15.550	14.850	15.100	15.100	17,176
2025-08-12	15.550	15.550	14.850	15.500	15.500	5,733
2025-08-11	15.500	15.500	14.850	15.200	15.200	14,675
2025-08-08	15.500	15.500	14.850	15.500	15.500	634
2025-08-07	15.500	15.500	14.850	15.500	15.500	4,496
2025-08-06	15.500	15.500	14.850	15.400	15.400	2,954
2025-08-05	15.500	15.500	14.800	15.400	15.400	16,426
2025-08-04	15.050	15.500	14.700	15.500	15.500	36,562
2025-08-01	15.100	15.100	15.100	15.100	15.100	0
2025-07-31	15.350	15.350	14.600	15.100	15.100	25,113
2025-07-30	14.350	15.350	14.350	15.350	15.350	19,795
2025-07-29	15.000	15.050	15.000	15.050	15.050	2,704

← NewerPage 5 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.