Taiwan Advanced Nanotech Inc. (6797.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 31.00 | 31.35 | 29.50 | 30.30 | 30.30 | 159,535 |
| 30 May 2024 | 30.40 | 31.15 | 28.90 | 30.10 | 30.10 | 100,840 |
| 29 May 2024 | 30.30 | 31.10 | 29.90 | 30.40 | 30.40 | 190,690 |
| 28 May 2024 | 27.50 | 30.65 | 27.50 | 29.90 | 29.90 | 384,793 |
| 27 May 2024 | 24.80 | 26.90 | 24.60 | 26.90 | 26.90 | 152,503 |
| 24 May 2024 | 24.80 | 25.10 | 24.50 | 24.80 | 24.80 | 31,727 |
| 23 May 2024 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | 30,559 |
| 22 May 2024 | 25.80 | 25.80 | 25.05 | 25.30 | 25.30 | 41,112 |
| 21 May 2024 | 26.10 | 26.10 | 25.40 | 25.80 | 25.80 | 27,347 |
| 20 May 2024 | 25.95 | 26.10 | 25.45 | 25.90 | 25.90 | 59,076 |
| 17 May 2024 | 26.70 | 26.70 | 24.20 | 25.95 | 25.95 | 275,842 |
| 16 May 2024 | 26.70 | 26.80 | 26.35 | 26.70 | 26.70 | 24,776 |
| 15 May 2024 | 26.65 | 26.75 | 26.40 | 26.70 | 26.70 | 20,848 |
| 14 May 2024 | 26.50 | 26.70 | 26.40 | 26.60 | 26.60 | 33,236 |
| 13 May 2024 | 26.80 | 26.80 | 26.30 | 26.55 | 26.55 | 52,132 |
| 10 May 2024 | 26.80 | 26.90 | 26.40 | 26.80 | 26.80 | 4,561 |
| 09 May 2024 | 26.90 | 27.00 | 26.40 | 26.40 | 26.40 | 63,156 |
| 08 May 2024 | 26.80 | 26.90 | 26.40 | 26.70 | 26.70 | 46,812 |
| 07 May 2024 | 27.10 | 27.10 | 26.30 | 26.70 | 26.70 | 66,015 |
| 06 May 2024 | 27.00 | 27.10 | 26.60 | 27.00 | 27.00 | 40,543 |
| 03 May 2024 | 26.50 | 27.10 | 26.50 | 26.90 | 26.90 | 40,015 |
| 02 May 2024 | 26.75 | 27.00 | 26.50 | 26.90 | 26.90 | 26,583 |
| 30 Apr 2024 | 26.50 | 26.70 | 26.40 | 26.45 | 26.45 | 28,383 |
| 29 Apr 2024 | 27.00 | 27.00 | 26.40 | 26.80 | 26.80 | 29,522 |
| 26 Apr 2024 | 27.60 | 27.60 | 26.50 | 26.55 | 26.55 | 69,264 |
| 25 Apr 2024 | 27.70 | 27.80 | 26.90 | 27.60 | 27.60 | 27,181 |
| 24 Apr 2024 | 27.40 | 27.50 | 26.90 | 27.30 | 27.30 | 25,134 |
| 23 Apr 2024 | 27.45 | 27.70 | 27.00 | 27.50 | 27.50 | 19,706 |
| 22 Apr 2024 | 28.05 | 28.10 | 26.90 | 27.35 | 27.35 | 78,690 |
| 19 Apr 2024 | 28.00 | 28.70 | 27.65 | 28.05 | 28.05 | 102,819 |
| 18 Apr 2024 | 28.40 | 29.00 | 27.90 | 28.80 | 28.80 | 23,931 |
| 17 Apr 2024 | 29.10 | 29.10 | 28.40 | 28.90 | 28.90 | 18,182 |
| 16 Apr 2024 | 28.45 | 29.15 | 28.05 | 29.10 | 29.10 | 56,331 |
| 15 Apr 2024 | 29.05 | 29.10 | 28.35 | 28.80 | 28.80 | 51,824 |
| 12 Apr 2024 | 29.10 | 29.10 | 28.40 | 29.00 | 29.00 | 16,525 |
| 11 Apr 2024 | 29.00 | 29.20 | 28.20 | 29.00 | 29.00 | 34,734 |
| 10 Apr 2024 | 28.95 | 29.20 | 28.40 | 29.20 | 29.20 | 43,604 |
| 09 Apr 2024 | 29.00 | 30.00 | 28.50 | 28.95 | 28.95 | 93,765 |
| 08 Apr 2024 | 29.00 | 29.20 | 28.40 | 29.00 | 29.00 | 39,573 |
| 03 Apr 2024 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | 34,104 |
| 02 Apr 2024 | 29.20 | 29.30 | 28.60 | 29.10 | 29.10 | 36,472 |
| 01 Apr 2024 | 29.00 | 29.30 | 28.85 | 29.20 | 29.20 | 90,247 |
| 29 Mar 2024 | 29.10 | 29.20 | 28.55 | 29.00 | 29.00 | 44,649 |
| 28 Mar 2024 | 28.95 | 29.10 | 28.55 | 28.65 | 28.65 | 89,251 |
| 27 Mar 2024 | 28.80 | 29.40 | 28.55 | 28.95 | 28.95 | 44,758 |
| 26 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 25 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 22 Mar 2024 | 28.80 | 29.60 | 28.80 | 28.95 | 28.95 | 44,079 |
| 21 Mar 2024 | 29.10 | 29.20 | 28.80 | 29.20 | 29.20 | 18,807 |
| 20 Mar 2024 | 29.65 | 29.80 | 28.50 | 28.95 | 28.95 | 51,866 |
| 19 Mar 2024 | 30.20 | 30.20 | 29.00 | 30.00 | 30.00 | 101,082 |
| 18 Mar 2024 | 29.00 | 30.90 | 27.50 | 30.80 | 30.80 | 204,008 |
| 15 Mar 2024 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | 15,960 |
| 14 Mar 2024 | 29.00 | 29.00 | 28.35 | 29.00 | 29.00 | 41,246 |
| 13 Mar 2024 | 29.10 | 30.00 | 28.70 | 29.25 | 29.25 | 96,306 |
| 12 Mar 2024 | 29.30 | 29.45 | 28.65 | 29.15 | 29.15 | 62,997 |
| 11 Mar 2024 | 29.30 | 29.50 | 29.00 | 29.25 | 29.25 | 104,083 |
| 08 Mar 2024 | 30.35 | 30.40 | 29.00 | 29.00 | 29.00 | 119,617 |
| 07 Mar 2024 | 30.50 | 30.50 | 29.60 | 30.35 | 30.35 | 80,595 |
| 06 Mar 2024 | 30.30 | 30.50 | 29.50 | 30.25 | 30.25 | 117,561 |
| 05 Mar 2024 | 31.00 | 31.00 | 30.00 | 30.45 | 30.45 | 143,766 |
| 04 Mar 2024 | 31.35 | 31.50 | 30.30 | 30.95 | 30.95 | 111,484 |
| 01 Mar 2024 | 31.75 | 31.90 | 30.80 | 30.95 | 30.95 | 84,700 |
| 29 Feb 2024 | 32.00 | 32.30 | 30.85 | 31.45 | 31.45 | 120,451 |
| 27 Feb 2024 | 32.00 | 32.50 | 31.25 | 31.90 | 31.90 | 112,539 |
| 26 Feb 2024 | 32.95 | 32.95 | 31.30 | 32.20 | 32.20 | 56,593 |
| 23 Feb 2024 | 32.95 | 32.95 | 31.90 | 32.65 | 32.65 | 46,688 |
| 22 Feb 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 42,261 |
| 21 Feb 2024 | 33.25 | 33.25 | 32.50 | 32.95 | 32.95 | 63,487 |
| 20 Feb 2024 | 33.25 | 33.25 | 32.70 | 33.25 | 33.25 | 49,269 |
| 19 Feb 2024 | 33.10 | 33.30 | 32.50 | 33.25 | 33.25 | 28,349 |
| 16 Feb 2024 | 33.00 | 33.25 | 31.85 | 32.50 | 32.50 | 41,947 |
| 15 Feb 2024 | 34.15 | 34.15 | 31.80 | 32.60 | 32.60 | 151,419 |
| 05 Feb 2024 | 34.30 | 34.50 | 33.60 | 34.00 | 34.00 | 43,496 |
| 02 Feb 2024 | 35.15 | 35.15 | 33.85 | 34.10 | 34.10 | 48,705 |
| 01 Feb 2024 | 35.00 | 35.00 | 34.00 | 34.70 | 34.70 | 20,224 |
| 31 Jan 2024 | 36.15 | 36.15 | 34.50 | 35.00 | 35.00 | 29,042 |
| 30 Jan 2024 | 36.15 | 36.65 | 35.80 | 35.95 | 35.95 | 19,488 |
| 29 Jan 2024 | 36.15 | 36.15 | 35.55 | 36.15 | 36.15 | 8,778 |
| 26 Jan 2024 | 35.95 | 36.25 | 35.00 | 36.15 | 36.15 | 30,647 |
| 25 Jan 2024 | 36.00 | 36.20 | 35.00 | 35.95 | 35.95 | 14,998 |
| 24 Jan 2024 | 35.80 | 36.50 | 35.60 | 36.20 | 36.20 | 27,656 |
| 23 Jan 2024 | 35.70 | 35.95 | 34.80 | 35.80 | 35.80 | 7,094 |
| 22 Jan 2024 | 35.00 | 36.50 | 34.85 | 35.70 | 35.70 | 17,043 |
| 19 Jan 2024 | 35.20 | 35.20 | 34.30 | 34.85 | 34.85 | 17,675 |
| 18 Jan 2024 | 35.00 | 35.25 | 34.85 | 35.20 | 35.20 | 10,939 |
| 17 Jan 2024 | 36.20 | 36.20 | 34.45 | 35.20 | 35.20 | 30,645 |
| 16 Jan 2024 | 36.50 | 36.50 | 35.60 | 35.60 | 35.60 | 12,622 |
| 15 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 12 Jan 2024 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 4,205 |
| 11 Jan 2024 | 37.80 | 38.00 | 36.30 | 37.20 | 37.20 | 58,358 |
| 10 Jan 2024 | 39.00 | 39.00 | 37.80 | 38.00 | 38.00 | 8,652 |
| 09 Jan 2024 | 39.00 | 39.00 | 38.00 | 38.80 | 38.80 | 9,554 |
| 08 Jan 2024 | 39.00 | 39.00 | 38.40 | 38.95 | 38.95 | 12,106 |
| 05 Jan 2024 | 39.00 | 39.00 | 38.30 | 38.80 | 38.80 | 7,159 |
| 04 Jan 2024 | 39.50 | 39.70 | 38.10 | 38.70 | 38.70 | 33,600 |
| 03 Jan 2024 | 38.75 | 39.50 | 38.15 | 39.25 | 39.25 | 34,378 |
| 02 Jan 2024 | 39.00 | 39.50 | 38.05 | 38.75 | 38.75 | 8,913 |
| 29 Dec 2023 | 39.15 | 39.15 | 38.50 | 39.00 | 39.00 | 13,626 |
| 28 Dec 2023 | 39.65 | 39.65 | 38.60 | 38.60 | 38.60 | 14,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.