Taiwan Advanced Nanotech, Inc.(TW:6797)
NT$9.50-0.20 (-2.06%)
TW:6797
Taiwan Advanced Nanotech, Inc. historical prices
NT$9.50
At close:-0.20 (-2.06%)
Taiwan Advanced Nanotech, Inc. (6797) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.74 | 9.78 | 9.30 | 9.50 | 9.50 | -2.06% | 39,515 | 1.04 |
| Nov 10, 2026 | 9.50 | 9.74 | 9.26 | 9.70 | 9.70 | -3.00% | 8,774 | 0.22 |
| Nov 09, 2026 | 9.70 | 10.00 | 9.22 | 9.74 | 9.74 | -2.60% | 95,845 | 2.44 |
| Nov 06, 2026 | 10.05 | 10.50 | 9.50 | 10.00 | 10.00 | +4.17% | 74,124 | 1.93 |
| Nov 05, 2026 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -5.88% | 40,763 | 1.06 |
| Nov 04, 2026 | 9.94 | 10.45 | 9.69 | 10.20 | 10.20 | +2.62% | 50,388 | 1.32 |
| Nov 03, 2026 | 10.50 | 10.50 | 9.94 | 9.94 | 9.94 | -5.33% | 59,606 | 1.59 |
| Nov 02, 2026 | 10.50 | 10.50 | 9.98 | 10.50 | 10.50 | 0.00% | 22,308 | 0.58 |
| Oct 30, 2026 | 10.45 | 10.90 | 10.10 | 10.50 | 10.50 | -3.67% | 52,965 | 1.37 |
| Oct 29, 2026 | 10.90 | 10.90 | 10.45 | 10.90 | 10.90 | 0.00% | 3,772 | 0.10 |
| Oct 28, 2026 | 10.90 | 10.90 | 10.45 | 10.90 | 10.90 | 0.00% | 6,032 | 0.15 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.45 | 10.90 | 10.90 | +4.31% | 33,065 | 0.82 |
| Oct 26, 2026 | 10.45 | 11.00 | 10.40 | 10.45 | 10.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.45 | 11.00 | 10.40 | 10.45 | 10.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.00 | 11.00 | 10.40 | 10.45 | 10.45 | -5.00% | 37,105 | 0.90 |
| Oct 21, 2026 | 11.10 | 11.15 | 10.60 | 11.00 | 11.00 | 0.00% | 12,813 | 0.31 |
| Oct 20, 2026 | 11.00 | 11.10 | 10.60 | 11.00 | 11.00 | -3.93% | 40,072 | 0.96 |
| Oct 19, 2026 | 11.20 | 11.45 | 10.80 | 11.45 | 11.45 | +4.09% | 26,926 | 0.64 |
| Oct 16, 2026 | 11.25 | 11.30 | 11.00 | 11.00 | 11.00 | -2.22% | 21,004 | 0.50 |
| Oct 15, 2026 | 11.70 | 11.70 | 11.00 | 11.25 | 11.25 | -3.02% | 18,531 | 0.43 |
| Oct 14, 2026 | 11.20 | 11.70 | 11.15 | 11.60 | 11.60 | 0.00% | 32,598 | 0.76 |
| Oct 13, 2026 | 11.05 | 12.00 | 10.95 | 11.60 | 11.60 | +0.87% | 164,749 | 4.06 |
| Oct 12, 2026 | 12.00 | 12.00 | 10.80 | 11.50 | 11.50 | -5.74% | 71,321 | 1.80 |
| Oct 09, 2026 | 12.20 | 12.30 | 10.85 | 12.20 | 12.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.95 | 12.30 | 10.85 | 12.20 | 12.20 | +11.42% | 131,238 | 3.36 |
| Oct 07, 2026 | 11.15 | 11.15 | 10.50 | 10.95 | 10.95 | -1.79% | 61,792 | 1.62 |
| Oct 06, 2026 | 11.35 | 11.35 | 10.50 | 11.15 | 11.15 | -1.33% | 69,389 | 1.84 |
| Oct 05, 2026 | 11.50 | 11.55 | 10.75 | 11.30 | 11.30 | -1.74% | 106,496 | 2.92 |
| Oct 02, 2026 | 11.55 | 11.55 | 11.00 | 11.50 | 11.50 | -0.43% | 22,195 | 0.60 |
| Oct 01, 2026 | 11.50 | 11.55 | 11.05 | 11.55 | 11.55 | +0.43% | 8,601 | 0.23 |
| Sep 30, 2026 | 11.45 | 12.05 | 11.05 | 11.50 | 11.50 | -1.71% | 16,582 | 0.44 |
| Sep 29, 2026 | 10.50 | 11.80 | 10.50 | 11.70 | 11.70 | +11.43% | 197,553 | 5.59 |
| Sep 28, 2026 | 10.50 | 11.00 | 10.40 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.50 | 11.00 | 10.40 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.60 | 11.00 | 10.40 | 10.50 | 10.50 | -5.41% | 59,971 | 1.61 |
| Sep 23, 2026 | 11.45 | 11.45 | 10.50 | 11.10 | 11.10 | -3.06% | 35,288 | 0.94 |
| Sep 22, 2026 | 11.50 | 11.50 | 10.95 | 11.45 | 11.45 | -0.43% | 22,921 | 0.61 |
| Sep 21, 2026 | 10.95 | 11.50 | 10.65 | 11.50 | 11.50 | +4.07% | 27,739 | 0.75 |
| Sep 18, 2026 | 10.95 | 11.15 | 10.65 | 11.05 | 11.05 | -0.90% | 25,056 | 0.67 |
| Sep 17, 2026 | 10.65 | 11.15 | 10.65 | 11.15 | 11.15 | 0.00% | 38,745 | 1.01 |
| Sep 16, 2026 | 11.00 | 11.50 | 10.65 | 11.15 | 11.15 | +1.36% | 20,219 | 0.53 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | 0.00% | 20,605 | 0.54 |
| Sep 14, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 1,149 | 0.03 |
| Sep 11, 2026 | 11.45 | 11.55 | 10.90 | 11.50 | 11.50 | +0.44% | 57,860 | 1.52 |
| Sep 10, 2026 | 11.55 | 11.60 | 11.10 | 11.45 | 11.45 | -0.87% | 19,698 | 0.51 |
| Sep 09, 2026 | 11.05 | 11.65 | 11.00 | 11.55 | 11.55 | +4.52% | 46,801 | 1.16 |
| Sep 08, 2026 | 11.55 | 11.55 | 11.05 | 11.05 | 11.05 | -4.33% | 22,298 | 0.55 |
| Sep 07, 2026 | 11.60 | 11.60 | 11.05 | 11.55 | 11.55 | -0.43% | 5,988 | 0.14 |
| Sep 04, 2026 | 11.65 | 11.85 | 11.30 | 11.60 | 11.60 | -0.43% | 22,608 | 0.53 |
| Sep 03, 2026 | 11.60 | 12.15 | 11.00 | 11.65 | 11.65 | +0.87% | 149,639 | 3.65 |
