Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.200	16.600	15.300	16.600	16.600	47,487
2025-04-30	16.850	16.850	15.500	16.200	16.200	41,010
2025-04-29	16.900	16.900	16.100	16.200	16.200	72,513
2025-04-28	16.900	16.900	16.100	16.900	16.900	2,412
2025-04-25	16.000	16.950	16.000	16.900	16.900	13,981
2025-04-24	16.800	16.800	16.000	16.000	16.000	34,021
2025-04-23	16.700	16.800	16.000	16.800	16.800	12,123
2025-04-22	16.200	16.800	16.000	16.050	16.050	14,995
2025-04-21	17.000	17.000	16.150	16.150	16.150	3,698
2025-04-18	16.100	16.900	16.100	16.900	16.900	10,120
2025-04-17	16.300	16.850	15.700	16.100	16.100	36,757
2025-04-16	17.000	17.000	16.300	16.950	16.950	18,077
2025-04-15	17.050	17.050	16.300	16.350	16.350	34,075
2025-04-14	16.500	17.100	16.300	17.050	17.050	32,417
2025-04-11	17.950	17.950	15.650	16.500	16.500	89,646
2025-04-10	16.600	18.000	16.000	18.000	18.000	29,911
2025-04-09	16.300	16.500	14.750	15.200	15.200	92,443
2025-04-08	16.400	17.200	15.500	16.000	16.000	67,995
2025-04-07	18.800	18.900	16.150	16.400	16.400	99,537
2025-04-02	19.000	20.850	19.000	19.500	19.500	45,005
2025-04-01	18.100	19.750	18.000	19.000	19.000	41,763
2025-03-31	20.200	20.200	17.350	18.200	18.200	60,404
2025-03-28	20.250	20.250	19.250	20.000	20.000	27,858
2025-03-27	21.050	21.100	19.250	20.250	20.250	64,092
2025-03-26	20.450	21.100	19.500	21.050	21.050	29,774
2025-03-25	20.450	20.500	19.500	20.450	20.450	1,136
2025-03-24	20.450	20.450	19.550	20.450	20.450	1,033
2025-03-21	20.450	20.450	19.550	20.450	20.450	3,114
2025-03-20	20.300	20.450	19.650	20.450	20.450	917
2025-03-19	21.100	21.100	19.500	20.300	20.300	19,227
2025-03-18	21.000	21.100	20.050	21.100	21.100	5,410
2025-03-17	20.200	21.000	20.050	21.000	21.000	8,462
2025-03-14	20.200	20.200	19.400	20.200	20.200	5,994
2025-03-13	21.300	21.300	19.400	20.300	20.300	34,068
2025-03-12	21.250	21.300	20.250	21.300	21.300	1,056
2025-03-11	20.700	21.300	20.500	21.250	21.250	62,537
2025-03-10	20.750	21.600	19.850	20.700	20.700	20,324
2025-03-07	21.700	21.700	19.850	20.750	20.750	29,755
2025-03-06	21.700	21.800	20.750	21.750	21.750	34,716
2025-03-05	21.600	21.800	20.800	21.300	21.300	32,287
2025-03-04	20.900	21.250	20.000	21.250	21.250	32,051
2025-03-03	22.900	23.150	20.100	20.800	20.800	153,123
2025-02-27	20.500	23.500	19.600	23.100	23.100	239,533
2025-02-26	19.300	20.500	19.100	20.400	20.400	136,607
2025-02-25	18.950	19.350	18.200	19.250	19.250	30,029
2025-02-24	19.100	19.550	18.150	18.950	18.950	105,686
2025-02-21	19.100	19.500	18.400	19.100	19.100	51,306
2025-02-20	19.050	20.000	18.200	19.100	19.100	81,705
2025-02-19	19.850	19.850	18.900	19.100	19.100	40,584
2025-02-18	19.000	19.600	18.050	19.600	19.600	23,493
2025-02-17	19.700	19.700	18.050	18.900	18.900	38,060
2025-02-14	19.750	19.750	18.800	19.700	19.700	47,323
2025-02-13	19.100	20.000	19.000	19.100	19.100	36,645
2025-02-12	19.150	19.150	18.500	19.100	19.100	11,163
2025-02-11	19.500	19.500	18.550	19.100	19.100	43,732
2025-02-10	20.000	20.000	18.550	19.200	19.200	27,990
2025-02-07	18.950	19.300	18.900	19.300	19.300	40,897
2025-02-06	19.300	19.300	18.350	18.950	18.950	12,460
2025-02-05	20.050	20.100	18.800	19.200	19.200	42,792
2025-02-04	19.950	20.100	19.200	20.050	20.050	1,272

← NewerPage 7 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.