Taiwan Advanced Nanotech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.600	22.600	21.450	22.200	22.200	53,127
2024-10-29	21.100	22.550	20.800	22.500	22.500	74,348
2024-10-28	21.400	21.400	20.900	21.300	21.300	25,705
2024-10-25	21.650	21.650	21.000	21.400	21.400	22,833
2024-10-24	21.550	21.650	21.200	21.500	21.500	14,135
2024-10-23	21.650	21.650	21.200	21.600	21.600	8,078
2024-10-22	21.700	21.700	21.000	21.500	21.500	22,633
2024-10-21	21.800	21.800	21.400	21.600	21.600	2,207
2024-10-18	21.900	21.950	21.300	21.800	21.800	14,429
2024-10-17	21.800	21.900	21.500	21.900	21.900	17,591
2024-10-16	21.600	21.800	21.550	21.800	21.800	24,366
2024-10-15	21.450	21.550	21.200	21.550	21.550	63,553
2024-10-14	21.400	21.500	21.000	21.400	21.400	12,837
2024-10-11	21.000	21.350	20.900	21.300	21.300	22,863
2024-10-09	21.500	21.500	21.050	21.050	21.050	18,639
2024-10-08	21.400	21.500	21.050	21.400	21.400	18,425
2024-10-07	21.000	21.600	21.000	21.350	21.350	37,323
2024-10-04	21.300	21.600	21.050	21.400	21.400	14,660
2024-10-01	21.800	21.800	21.200	21.650	21.650	38,282
2024-09-30	21.900	21.900	21.400	21.800	21.800	4,445
2024-09-27	21.700	22.000	21.300	21.900	21.900	24,316
2024-09-26	21.950	21.950	21.300	21.700	21.700	36,437
2024-09-25	21.700	21.950	21.350	21.600	21.600	28,705
2024-09-24	22.300	22.300	21.300	21.900	21.900	61,403
2024-09-23	22.800	22.800	22.000	22.350	22.350	23,995
2024-09-20	22.800	22.900	22.150	22.900	22.900	3,054
2024-09-19	22.400	22.800	22.000	22.800	22.800	23,524
2024-09-18	22.150	22.500	21.950	22.400	22.400	12,615
2024-09-16	22.350	22.400	21.750	22.150	22.150	25,567
2024-09-13	22.100	22.350	21.850	22.350	22.350	28,812
2024-09-12	22.350	22.350	21.900	22.200	22.200	16,029
2024-09-11	22.350	23.000	21.900	22.350	22.350	35,037
2024-09-10	22.800	22.800	22.150	22.300	22.300	11,960
2024-09-09	22.100	22.800	22.100	22.500	22.500	2,541
2024-09-06	23.050	23.050	22.400	22.500	22.500	10,087
2024-09-05	22.800	23.200	22.200	23.050	23.050	11,814
2024-09-04	22.700	22.850	22.000	22.600	22.600	37,998
2024-09-03	23.400	23.450	22.700	23.300	23.300	19,984
2024-09-02	23.450	23.450	22.800	23.300	23.300	20,828
2024-08-30	23.450	23.450	22.400	23.450	23.450	2,080
2024-08-29	23.450	23.450	22.500	23.450	23.450	11,261
2024-08-28	23.500	23.500	23.000	23.000	23.000	5,086
2024-08-27	23.650	23.650	23.000	23.600	23.600	15,619
2024-08-26	23.800	23.800	23.200	23.700	23.700	14,995
2024-08-23	23.950	23.950	23.200	23.900	23.900	1,129
2024-08-22	23.950	23.950	23.300	23.950	23.950	15,631
2024-08-21	23.950	23.950	23.200	23.950	23.950	17,304
2024-08-20	23.100	23.950	23.100	23.900	23.900	15,771
2024-08-19	23.500	23.500	22.800	23.100	23.100	21,112
2024-08-16	23.150	23.600	22.800	23.450	23.450	41,034
2024-08-15	23.300	23.650	23.250	23.500	23.500	4,629
2024-08-14	23.300	23.500	22.900	23.100	23.100	58,351
2024-08-13	23.950	23.950	23.200	23.800	23.800	13,705
2024-08-12	23.700	23.700	23.000	23.600	23.600	7,852
2024-08-09	23.300	23.700	22.900	23.700	23.700	31,831
2024-08-08	23.400	23.400	22.800	23.200	23.200	11,928
2024-08-07	23.300	23.750	22.300	23.300	23.300	108,103
2024-08-06	22.000	23.700	22.000	23.200	23.200	105,563
2024-08-05	26.300	26.300	21.400	22.150	22.150	165,088
2024-08-02	27.250	27.250	25.650	26.400	26.400	46,844

← NewerPage 9 of 21 · 1,220 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.