Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.000	15.000	14.350	14.750	14.750	24,777
2025-07-25	15.050	15.050	14.400	15.000	15.000	19,086
2025-07-24	15.050	15.150	14.150	15.050	15.050	41,564
2025-07-23	14.700	14.950	14.100	14.650	14.650	36,575
2025-07-22	14.300	14.950	14.300	14.700	14.700	4,546
2025-07-21	14.950	15.000	14.250	14.950	14.950	19,151
2025-07-18	14.950	14.950	14.350	14.950	14.950	10,084
2025-07-17	14.800	14.950	14.350	14.950	14.950	12,143
2025-07-16	15.000	15.000	14.500	14.950	14.950	13,290
2025-07-15	14.900	15.000	14.350	15.000	15.000	10,055
2025-07-14	14.900	15.000	14.250	14.950	14.950	10,052
2025-07-11	15.000	15.000	14.250	15.000	15.000	3,068
2025-07-10	14.800	15.000	14.250	15.000	15.000	2,322
2025-07-09	15.000	15.000	14.250	14.900	14.900	14,462
2025-07-08	15.550	15.550	14.250	15.000	15.000	20,396
2025-07-07	15.550	15.550	14.800	15.500	15.500	12,018
2025-07-04	14.450	15.550	14.300	15.550	15.550	46,778
2025-07-03	15.750	15.750	15.000	15.150	15.150	24,711
2025-07-02	15.750	15.750	15.050	15.750	15.750	11,378
2025-07-01	15.750	15.750	15.000	15.650	15.650	16,513
2025-06-30	14.650	15.700	14.000	15.650	15.650	74,190
2025-06-27	14.450	14.850	13.650	14.650	14.650	43,325
2025-06-26	14.400	15.000	14.200	14.450	14.450	20,931
2025-06-25	15.250	15.250	13.500	15.050	15.050	139,724
2025-06-24	14.750	15.400	14.600	14.600	14.600	54,495
2025-06-23	15.850	15.850	14.750	14.750	14.750	45,042
2025-06-20	16.000	16.300	15.200	15.850	15.850	34,142
2025-06-19	16.600	16.600	15.650	16.300	16.300	37,416
2025-06-18	15.900	16.650	15.900	16.400	16.400	5,528
2025-06-17	16.400	16.700	15.800	16.600	16.600	13,983
2025-06-16	16.950	17.050	16.000	16.500	16.500	20,530
2025-06-13	16.800	17.050	16.200	17.050	17.050	2,717
2025-06-12	16.350	17.050	16.000	17.000	17.000	23,750
2025-06-11	17.500	17.500	16.000	16.350	16.350	62,194
2025-06-10	16.850	18.250	16.800	17.500	17.500	26,813
2025-06-09	17.750	17.750	16.850	17.600	17.600	702
2025-06-06	16.900	17.750	16.900	17.750	17.750	643
2025-06-05	16.950	17.750	16.900	17.500	17.500	31,384
2025-06-04	18.500	18.650	17.100	17.200	17.200	28,314
2025-06-03	17.850	18.650	17.750	17.800	17.800	38,667
2025-06-02	17.500	18.850	17.000	18.650	18.650	127,981
2025-05-29	16.950	18.400	16.950	17.500	17.500	88,599
2025-05-28	16.850	17.700	16.150	16.950	16.950	22,412
2025-05-27	17.050	18.000	16.850	17.650	17.650	24,701
2025-05-26	17.000	17.050	16.200	17.050	17.050	5,031
2025-05-23	17.000	17.000	16.200	17.000	17.000	4,621
2025-05-22	16.000	17.000	16.000	17.000	17.000	29,769
2025-05-21	16.150	17.000	16.150	16.300	16.300	57,239
2025-05-20	18.200	18.200	16.750	16.950	16.950	76,364
2025-05-19	16.200	18.300	16.200	18.200	18.200	122,063
2025-05-16	15.350	16.750	15.350	16.200	16.200	41,795
2025-05-15	16.100	16.100	15.350	16.100	16.100	6,054
2025-05-14	16.100	16.100	15.300	16.100	16.100	923
2025-05-13	16.350	16.800	16.000	16.100	16.100	43,549
2025-05-12	15.800	17.250	15.700	17.200	17.200	50,829
2025-05-09	15.800	15.800	15.100	15.800	15.800	4,016
2025-05-08	15.850	15.850	15.100	15.800	15.800	23,408
2025-05-07	15.850	15.900	15.150	15.850	15.850	10,327
2025-05-06	15.800	16.000	15.100	15.800	15.800	21,160
2025-05-05	16.600	16.750	15.200	15.850	15.850	25,788

← NewerPage 6 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.