Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Advanced Nanotech Inc. (6797.TWO)

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
64.30+1.00 (+1.58%)
At close: 02:59PM CST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202263.4065.9063.0064.3064.30202,627
Sep 26, 202271.5071.5061.8062.5062.50634,032
Sep 23, 202270.7076.9070.1070.3070.30517,379
Sep 22, 202281.3081.3081.3081.3081.30-
Sep 21, 202281.3081.3081.3081.3081.30-
Sep 20, 202281.3081.3081.3081.3081.30-
Sep 19, 202281.3081.3081.3081.3081.30-
Sep 16, 202284.3084.3081.2081.3081.3086,376
Sep 15, 202283.2085.2081.9083.5083.50136,305
Sep 14, 202281.0082.3080.7082.3082.3041,168
Sep 13, 202282.7083.0081.3082.2082.2057,962
Sep 12, 202283.3083.5081.2083.0083.00114,582
Sep 08, 202282.9083.9082.2082.7082.7074,762
Sep 07, 202282.7082.8081.6082.6082.6090,100
Sep 06, 202283.7085.0082.7083.1083.1089,814
Sep 05, 202285.9086.0083.7084.3084.30154,197
Sep 02, 202289.0089.0085.5085.7085.70193,479
Sep 01, 202290.7091.0087.6088.0088.00259,884
Aug 31, 202286.1092.3085.0090.3090.30422,413
Aug 30, 202284.2086.0084.0086.0086.00173,968
Aug 29, 202285.4085.4082.4084.9084.9082,646
Aug 26, 202286.3086.8084.5085.2085.20221,237
Aug 25, 202285.0086.3084.6085.5085.50296,861
Aug 24, 202286.4086.4084.0084.5084.50217,757
Aug 23, 202289.3089.4085.3085.5085.50301,295
Aug 22, 202289.3090.8087.7089.0089.00155,896
Aug 19, 202289.0090.4088.5089.2089.20188,964
Aug 18, 202289.5090.3088.0088.6088.60169,048
Aug 17, 202289.9090.5088.9089.8089.8060,947
Aug 16, 202290.0091.7089.0090.8090.80112,298
Aug 15, 202285.5090.3085.0090.0090.00190,766
Aug 12, 202286.4086.4084.6084.9084.90196,426
Aug 11, 202288.0088.0085.7086.4086.40205,468
Aug 10, 202289.0089.0086.5087.7087.7090,139
Aug 09, 202289.2089.9087.8088.6088.6084,062
Aug 08, 202294.0094.0087.2089.0089.00221,505
Aug 05, 202292.0095.2091.0094.0094.0062,076
Aug 04, 202292.6093.4090.0091.0091.0081,040
Aug 03, 202294.3094.3092.7093.7093.7045,304
Aug 02, 202297.0097.0092.8093.0093.0089,198
Aug 01, 202296.2097.3096.0097.3097.3013,753
Jul 29, 202297.0097.5096.0096.9096.9042,849
Jul 28, 202297.9098.2096.7096.7096.7045,290
Jul 27, 202297.0097.8096.0097.3097.3044,693
Jul 26, 202297.6098.9096.0096.0096.0042,144
Jul 25, 202296.4097.5096.0096.5096.5043,394
Jul 22, 202297.0097.4095.9096.4096.4035,935
Jul 21, 202297.0097.9096.0097.0097.0043,162
Jul 20, 202295.1097.8095.1096.9096.9044,388
Jul 19, 202297.0097.4095.0096.2096.2053,855
Jul 18, 202295.7097.2095.5096.7096.7056,028
Jul 15, 202293.0094.1092.2094.1094.1059,061
Jul 14, 202295.1095.3091.6092.3092.30142,057
Jul 13, 202296.3098.0094.2095.0095.00149,402
Jul 12, 2022102.50102.5093.1095.9095.90283,039
Jul 11, 2022116.00116.5099.50101.50101.50429,156
Jul 08, 2022120.00120.00116.50118.00118.0070,973
Jul 07, 2022117.00119.00115.00119.00119.0047,094
Jul 06, 2022116.50119.50114.50116.00116.0046,853
Jul 05, 2022115.00118.50115.00118.00118.0055,755
Jul 04, 2022120.00120.50114.00116.00116.00102,604
Jul 01, 2022120.00124.50118.00120.00120.00176,329
Jun 30, 2022123.50124.00119.50121.50121.5079,798
Jun 29, 2022126.50128.00121.50123.50123.50105,727
Jun 28, 2022127.50129.00124.50124.50124.5087,965
Jun 27, 2022131.50132.00127.00129.00129.00126,193
Jun 24, 2022135.00142.00119.00129.00129.00481,069
Jun 24, 20226 Dividend
Jun 24, 20221300:1000 Stock Split
Jun 23, 2022119.62125.77115.77117.69111.69575,377
Jun 22, 2022126.92130.77120.77121.92115.71243,660
Jun 21, 2022126.92128.46124.62126.54120.09131,604
Jun 20, 2022126.15130.77125.38127.31120.82150,926
Jun 17, 2022130.00130.00124.62127.31120.82214,767
Jun 16, 2022138.46138.46127.69129.62123.01501,831
Jun 15, 2022134.62138.46134.23137.69130.67241,676
Jun 14, 2022138.46138.46133.08134.23127.39277,712
Jun 13, 2022131.92140.77131.54137.31130.31645,032
Jun 10, 2022135.00135.00129.62133.46126.66293,636
Jun 09, 2022132.31136.54130.38136.54129.58215,724
Jun 08, 2022136.92136.92131.54133.08126.29208,040
Jun 07, 2022138.46138.46133.08134.62127.75316,917
Jun 06, 2022130.77141.54127.69136.54129.58605,124
Jun 02, 2022130.77132.31129.23130.00123.37168,369
Jun 01, 2022130.77133.46128.46130.00123.37402,444
May 31, 2022130.00135.38124.62133.08126.29849,755
May 30, 2022111.54130.77111.54127.69121.18963,730
May 27, 2022109.23110.00108.85109.62104.0399,746
May 26, 2022108.85109.62108.08108.46102.9375,112
May 25, 2022111.54111.54108.46109.23103.6697,901
May 24, 2022110.38111.54108.85109.62104.03100,527
May 23, 2022110.00113.08109.62110.38104.76119,423
May 20, 2022113.08113.08110.00111.15105.4975,528
May 19, 2022112.31112.31109.62110.77105.1292,406
May 18, 2022113.08113.08110.77111.15105.49145,418
May 17, 2022109.62113.08109.23111.15105.49161,787
May 16, 2022114.62115.77110.00111.54105.85188,691
May 13, 2022111.15115.00110.38113.85108.04134,400
May 12, 2022110.00113.08108.46110.38104.76161,889
May 11, 2022108.46113.46106.54111.15105.49178,683
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement