Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 15.30
-0.10 (-0.65%)
Jan 22, 2026, 2:14 PM CST
Taiwan Advanced Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.40 | 15.40 | 14.65 | 15.35 | 15.35 | -0.32% | 23,125 |
| Jan 21, 2026 | 15.40 | 15.40 | 14.65 | 15.40 | 15.40 | - | 21,023 |
| Jan 20, 2026 | 15.40 | 16.05 | 15.20 | 15.40 | 15.40 | - | 30,250 |
| Jan 19, 2026 | 16.00 | 16.00 | 14.65 | 15.40 | 15.40 | -3.75% | 60,578 |
| Jan 16, 2026 | 15.35 | 16.10 | 15.20 | 16.00 | 16.00 | 4.23% | 51,645 |
| Jan 15, 2026 | 15.40 | 15.40 | 14.70 | 15.35 | 15.35 | -0.32% | 19,466 |
| Jan 14, 2026 | 15.55 | 16.30 | 14.75 | 15.40 | 15.40 | -0.96% | 59,462 |
| Jan 13, 2026 | 15.70 | 16.10 | 15.00 | 15.55 | 15.55 | -0.96% | 38,605 |
| Jan 12, 2026 | 15.00 | 15.75 | 15.00 | 15.70 | 15.70 | 4.67% | 39,054 |
| Jan 9, 2026 | 14.55 | 15.75 | 14.55 | 15.00 | 15.00 | 3.09% | 20,851 |
| Jan 8, 2026 | 15.10 | 15.10 | 14.40 | 14.55 | 14.55 | -3.64% | 17,722 |
| Jan 7, 2026 | 15.05 | 15.70 | 14.60 | 15.10 | 15.10 | 0.33% | 36,517 |
| Jan 6, 2026 | 15.10 | 15.75 | 15.00 | 15.05 | 15.05 | 0.33% | 26,558 |
| Jan 5, 2026 | 15.10 | 15.75 | 14.75 | 15.00 | 15.00 | -4.46% | 38,399 |
| Jan 2, 2026 | 15.60 | 15.75 | 15.05 | 15.70 | 15.70 | 0.64% | 6,281 |
| Dec 31, 2025 | 15.55 | 15.70 | 15.00 | 15.60 | 15.60 | 0.32% | 6,255 |
| Dec 30, 2025 | 15.75 | 15.75 | 15.00 | 15.55 | 15.55 | -1.27% | 24,356 |
| Dec 29, 2025 | 15.75 | 15.75 | 15.00 | 15.75 | 15.75 | - | 22,824 |
| Dec 26, 2025 | 14.70 | 16.00 | 14.70 | 15.75 | 15.75 | 2.27% | 13,060 |
| Dec 24, 2025 | 16.20 | 16.20 | 14.75 | 15.40 | 15.40 | -4.94% | 83,728 |
| Dec 23, 2025 | 16.20 | 16.20 | 15.45 | 16.20 | 16.20 | 0.62% | 3,772 |
| Dec 22, 2025 | 16.20 | 16.20 | 15.45 | 16.10 | 16.10 | -0.62% | 2,304 |
| Dec 19, 2025 | 16.20 | 16.25 | 15.45 | 16.20 | 16.20 | -0.31% | 3,540 |
| Dec 18, 2025 | 16.20 | 16.25 | 15.50 | 16.25 | 16.25 | 4.84% | 4,024 |
| Dec 17, 2025 | 16.20 | 16.25 | 15.50 | 15.50 | 15.50 | -4.32% | 21,054 |
| Dec 16, 2025 | 16.95 | 16.95 | 15.40 | 16.20 | 16.20 | -4.42% | 84,323 |
| Dec 15, 2025 | 16.95 | 16.95 | 16.15 | 16.95 | 16.95 | - | 21,934 |
| Dec 12, 2025 | 16.15 | 17.35 | 16.15 | 16.95 | 16.95 | - | 27,135 |
| Dec 11, 2025 | 18.90 | 18.90 | 16.65 | 16.95 | 16.95 | -9.36% | 229,162 |
| Dec 10, 2025 | 16.45 | 19.75 | 16.40 | 18.70 | 18.70 | 13.68% | 279,802 |
| Dec 9, 2025 | 15.75 | 17.25 | 15.00 | 16.45 | 16.45 | 4.44% | 180,191 |
| Dec 8, 2025 | 15.00 | 15.75 | 14.45 | 15.75 | 15.75 | 5.00% | 71,286 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.35 | 15.00 | 15.00 | - | 33,137 |
| Dec 4, 2025 | 14.50 | 15.20 | 14.50 | 15.00 | 15.00 | 3.45% | 6,998 |
| Dec 3, 2025 | 14.50 | 15.20 | 14.50 | 14.50 | 14.50 | -3.33% | 191 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | - | 2,009 |
| Dec 1, 2025 | 15.75 | 15.75 | 14.40 | 15.00 | 15.00 | -4.76% | 41,777 |
| Nov 28, 2025 | 14.95 | 15.75 | 14.45 | 15.75 | 15.75 | 4.30% | 38,879 |
| Nov 27, 2025 | 14.95 | 15.10 | 14.45 | 15.10 | 15.10 | 1.00% | 2,030 |
| Nov 26, 2025 | 14.40 | 15.15 | 14.40 | 14.95 | 14.95 | -0.99% | 22,399 |
| Nov 25, 2025 | 14.50 | 15.15 | 14.45 | 15.10 | 15.10 | 4.14% | 18,035 |
| Nov 24, 2025 | 14.45 | 15.15 | 14.40 | 14.50 | 14.50 | 0.35% | 29,239 |
| Nov 21, 2025 | 15.00 | 15.10 | 14.25 | 14.45 | 14.45 | -3.67% | 20,155 |
| Nov 20, 2025 | 14.65 | 15.00 | 14.20 | 15.00 | 15.00 | 2.39% | 14,023 |
| Nov 19, 2025 | 15.25 | 15.25 | 13.95 | 14.65 | 14.65 | -2.98% | 41,727 |
| Nov 18, 2025 | 15.25 | 15.25 | 14.55 | 15.10 | 15.10 | -0.98% | 2,044 |
| Nov 17, 2025 | 15.25 | 15.25 | 14.55 | 15.25 | 15.25 | 0.99% | 19,985 |
| Nov 14, 2025 | 15.30 | 15.30 | 14.50 | 15.10 | 15.10 | -0.33% | 24,826 |
| Nov 13, 2025 | 15.25 | 15.30 | 14.55 | 15.15 | 15.15 | -0.66% | 10,048 |
| Nov 12, 2025 | 15.25 | 15.25 | 14.60 | 15.25 | 15.25 | 3.74% | 4,226 |