Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-03	20.700	20.700	19.100	19.950	19.950	19,591
2025-01-22	19.300	19.850	18.600	19.850	19.850	57,986
2025-01-21	19.350	19.350	18.600	19.300	19.300	744
2025-01-20	20.400	20.400	18.700	19.400	19.400	30,085
2025-01-17	19.550	20.400	18.950	20.400	20.400	49,456
2025-01-16	19.100	19.550	18.650	19.550	19.550	25,745
2025-01-15	19.000	19.100	18.700	19.100	19.100	2,112
2025-01-14	19.200	19.250	18.500	19.000	19.000	27,213
2025-01-13	21.000	21.000	18.650	19.200	19.200	117,728
2025-01-10	21.200	22.300	20.500	21.300	21.300	42,480
2025-01-09	21.500	22.700	21.200	21.200	21.200	147,004
2025-01-08	20.350	21.550	20.350	21.400	21.400	16,890
2025-01-07	22.150	22.150	20.400	21.100	21.100	50,689
2025-01-06	20.800	22.500	20.700	22.150	22.150	158,409
2025-01-03	18.800	20.900	18.800	20.500	20.500	94,457
2025-01-02	20.000	20.000	19.000	19.300	19.300	43,194
2024-12-31	21.500	21.550	19.400	20.000	20.000	95,502
2024-12-30	23.000	23.000	20.500	21.000	21.000	101,003
2024-12-27	23.050	24.100	21.800	22.800	22.800	153,581
2024-12-26	21.600	24.000	21.600	22.150	22.150	320,402
2024-12-25	19.400	21.750	19.300	21.600	21.600	100,098
2024-12-24	18.350	19.400	18.350	19.400	19.400	35,201
2024-12-23	18.700	18.800	18.200	18.550	18.550	18,206
2024-12-20	19.500	19.500	18.050	18.650	18.650	35,040
2024-12-19	20.300	20.300	18.650	19.450	19.450	53,206
2024-12-18	16.950	19.500	16.850	19.100	19.100	125,334
2024-12-17	17.800	17.900	16.750	17.000	17.000	112,080
2024-12-16	18.300	18.300	17.500	17.900	17.900	24,659
2024-12-13	18.700	18.700	17.600	18.300	18.300	63,136
2024-12-12	18.800	19.200	18.300	18.700	18.700	72,065
2024-12-11	19.400	19.900	18.450	18.800	18.800	75,358
2024-12-10	19.500	20.000	19.400	20.000	20.000	40,658
2024-12-09	19.500	20.000	19.500	19.900	19.900	12,144
2024-12-06	20.300	20.300	19.600	20.000	20.000	9,539
2024-12-05	20.300	20.300	19.600	20.300	20.300	5,736
2024-12-04	20.300	20.300	19.500	20.300	20.300	12,035
2024-12-03	20.400	20.400	19.300	20.100	20.100	88,848
2024-12-02	20.300	20.350	19.700	20.000	20.000	25,627
2024-11-29	20.800	20.800	20.000	20.500	20.500	12,522
2024-11-28	20.800	21.350	20.500	20.500	20.500	30,207
2024-11-27	21.300	21.400	20.800	21.350	21.350	19,126
2024-11-26	21.300	21.300	20.800	21.300	21.300	4,509
2024-11-25	20.900	21.300	20.900	21.300	21.300	7,222
2024-11-22	21.350	21.350	20.800	21.200	21.200	13,273
2024-11-21	21.350	21.350	20.750	21.350	21.350	1,736
2024-11-20	21.350	21.350	20.750	21.350	21.350	8,144
2024-11-19	21.300	21.350	20.750	21.350	21.350	134
2024-11-18	21.400	21.400	20.800	21.300	21.300	4,272
2024-11-15	21.400	21.400	20.850	21.400	21.400	9,261
2024-11-14	21.500	21.500	20.900	21.000	21.000	4,272
2024-11-13	21.500	21.600	21.200	21.500	21.500	30,224
2024-11-12	21.400	21.400	20.900	21.200	21.200	24,336
2024-11-11	21.000	21.500	21.000	21.000	21.000	9,665
2024-11-08	21.700	21.700	21.100	21.500	21.500	18,583
2024-11-07	21.600	21.800	21.400	21.800	21.800	21,214
2024-11-06	21.650	21.700	21.200	21.600	21.600	17,330
2024-11-05	21.500	21.900	21.500	21.650	21.650	37,692
2024-11-04	21.500	21.900	21.200	21.900	21.900	22,741

← NewerPage 8 of 21 · 1,216 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.