Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 14.55
-0.15 (-1.03%)
Mar 6, 2026, 1:57 PM CST
Taiwan Advanced Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.50 | 14.55 | 13.70 | 14.55 | 14.55 | 0.34% | 39,915 |
| Mar 4, 2026 | 14.70 | 15.00 | 13.75 | 14.50 | 14.50 | -1.36% | 69,937 |
| Mar 3, 2026 | 15.30 | 15.30 | 14.00 | 14.70 | 14.70 | -3.92% | 54,204 |
| Mar 2, 2026 | 14.40 | 15.30 | 14.05 | 15.30 | 15.30 | 6.62% | 101,112 |
| Feb 26, 2026 | 14.75 | 14.75 | 14.15 | 14.35 | 14.35 | -2.71% | 36,302 |
| Feb 25, 2026 | 15.40 | 15.40 | 14.15 | 14.75 | 14.75 | -2.96% | 24,834 |
| Feb 24, 2026 | 14.70 | 15.45 | 14.45 | 15.20 | 15.20 | -0.65% | 69,639 |
| Feb 23, 2026 | 14.70 | 15.40 | 14.00 | 15.30 | 15.30 | 4.08% | 81,419 |
| Feb 11, 2026 | 15.30 | 15.30 | 13.80 | 14.70 | 14.70 | -3.92% | 139,675 |
| Feb 10, 2026 | 15.20 | 15.30 | 13.90 | 15.30 | 15.30 | 0.66% | 107,405 |
| Feb 9, 2026 | 15.25 | 15.25 | 14.55 | 15.20 | 15.20 | -0.33% | 20,346 |
| Feb 6, 2026 | 15.50 | 15.50 | 14.50 | 15.25 | 15.25 | -0.33% | 51,349 |
| Feb 5, 2026 | 16.40 | 16.40 | 14.75 | 15.30 | 15.30 | -6.71% | 49,940 |
| Feb 4, 2026 | 16.80 | 16.80 | 15.65 | 16.40 | 16.40 | -2.38% | 26,532 |
| Feb 3, 2026 | 16.90 | 16.90 | 16.10 | 16.80 | 16.80 | -0.59% | 18,912 |
| Feb 2, 2026 | 16.90 | 17.00 | 16.15 | 16.90 | 16.90 | - | 40,295 |
| Jan 30, 2026 | 17.70 | 17.70 | 15.90 | 16.90 | 16.90 | -4.52% | 83,955 |
| Jan 29, 2026 | 18.05 | 18.90 | 16.45 | 17.70 | 17.70 | -1.94% | 188,963 |
| Jan 28, 2026 | 16.60 | 18.85 | 15.90 | 18.05 | 18.05 | 8.73% | 426,470 |
| Jan 27, 2026 | 15.10 | 16.65 | 15.00 | 16.60 | 16.60 | 9.93% | 198,465 |
| Jan 26, 2026 | 14.55 | 15.20 | 14.40 | 15.10 | 15.10 | - | 54,136 |
| Jan 23, 2026 | 15.35 | 15.40 | 14.55 | 15.10 | 15.10 | -1.63% | 28,875 |
| 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 |