Taiwan Advanced Nanotech, Inc. 6797
TPEX · Taiwan · Health Technology
TWD 11.55+0.05 (+0.43%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 11.55 | +0.43% | TWD 11.50 | TWD 11.55 | TWD 11.05 | 8.59K |
| 2026-09-30 | TWD 11.50 | -2.54% | TWD 11.45 | TWD 12.05 | TWD 11.05 | 16.58K |
| 2026-09-29 | TWD 11.80 | +12.38% | TWD 10.50 | TWD 11.80 | TWD 10.50 | 176.59K |
| 2026-09-24 | TWD 10.50 | -5.41% | TWD 10.60 | TWD 11.00 | TWD 10.40 | 59.97K |
| 2026-09-23 | TWD 11.10 | -3.06% | TWD 11.45 | TWD 11.45 | TWD 10.50 | 35.28K |
| 2026-09-22 | TWD 11.45 | -0.43% | TWD 11.50 | TWD 11.50 | TWD 10.95 | 22.92K |
| 2026-09-21 | TWD 11.50 | +4.07% | TWD 10.95 | TWD 11.50 | TWD 10.65 | 27.74K |
| 2026-09-18 | TWD 11.05 | -0.90% | TWD 10.95 | TWD 11.15 | TWD 10.65 | 25.06K |
| 2026-09-17 | TWD 11.15 | 0.00% | TWD 10.65 | TWD 11.15 | TWD 10.65 | 38.74K |
| 2026-09-16 | TWD 11.15 | -3.04% | TWD 11.00 | TWD 11.50 | TWD 10.65 | 20.22K |
| 2026-09-15 | TWD 11.50 | 0.00% | TWD 11.50 | TWD 11.50 | TWD 11.00 | 19.61K |
| 2026-09-14 | TWD 11.50 | 0.00% | TWD 11.50 | TWD 11.50 | TWD 11.00 | 149 |
| 2026-09-11 | TWD 11.50 | +0.44% | TWD 11.45 | TWD 11.55 | TWD 10.90 | 57.86K |
| 2026-09-10 | TWD 11.45 | -0.87% | TWD 11.55 | TWD 11.60 | TWD 11.10 | 19.68K |
| 2026-09-09 | TWD 11.55 | 0.00% | TWD 11.05 | TWD 11.65 | TWD 11.00 | 46.80K |
| 2026-09-08 | TWD 11.55 | 0.00% | TWD 11.55 | TWD 11.55 | TWD 11.05 | 22.30K |
| 2026-09-07 | TWD 11.55 | -0.43% | TWD 11.60 | TWD 11.60 | TWD 11.05 | 5.99K |
| 2026-09-04 | TWD 11.60 | +2.65% | TWD 11.65 | TWD 11.85 | TWD 11.30 | 22.61K |
| 2026-09-03 | TWD 11.30 | -2.16% | TWD 11.60 | TWD 11.60 | TWD 11.00 | 53.87K |
| 2026-09-02 | TWD 11.55 | -0.43% | TWD 11.60 | TWD 11.60 | TWD 11.10 | 14.02K |
| 2026-09-01 | TWD 11.60 | -3.33% | TWD 11.60 | TWD 11.60 | TWD 11.05 | 45.92K |
| 2026-08-31 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 11.40 | 29.36K |
| 2026-08-28 | TWD 12.00 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 11.50 | 7.08K |
| 2026-08-27 | TWD 12.00 | -0.83% | TWD 12.10 | TWD 12.10 | TWD 11.60 | 12.02K |
| 2026-08-26 | TWD 12.10 | +1.68% | TWD 12.00 | TWD 12.10 | TWD 11.50 | 46.00K |
| 2026-08-25 | TWD 11.90 | -1.24% | TWD 12.05 | TWD 12.10 | TWD 11.55 | 13.94K |
| 2026-08-24 | TWD 12.05 | -0.41% | TWD 12.30 | TWD 12.30 | TWD 11.55 | 19.61K |
| 2026-08-21 | TWD 12.10 | -2.02% | TWD 12.35 | TWD 12.40 | TWD 11.80 | 16.23K |
| 2026-08-20 | TWD 12.35 | -0.40% | TWD 12.45 | TWD 12.45 | TWD 11.80 | 28.03K |
| 2026-08-19 | TWD 12.40 | -0.40% | TWD 12.30 | TWD 12.45 | TWD 11.90 | 8.01K |
| 2026-08-18 | TWD 12.45 | +0.81% | TWD 12.35 | TWD 12.50 | TWD 11.90 | 17.77K |
| 2026-08-17 | TWD 12.35 | -0.40% | TWD 12.40 | TWD 12.40 | TWD 11.90 | 5.12K |
| 2026-08-14 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 11.90 | 29.21K |
| 2026-08-13 | TWD 12.40 | -1.59% | TWD 12.60 | TWD 12.60 | TWD 11.90 | 97.72K |
| 2026-08-12 | TWD 12.60 | +0.40% | TWD 13.10 | TWD 13.10 | TWD 12.00 | 86.75K |
| 2026-08-11 | TWD 12.55 | 0.00% | TWD 12.60 | TWD 13.15 | TWD 12.05 | 17.01K |
| 2026-08-10 | TWD 12.55 | -4.20% | TWD 13.10 | TWD 13.10 | TWD 12.50 | 39.50K |
| 2026-08-07 | TWD 13.10 | -0.38% | TWD 13.15 | TWD 13.15 | TWD 12.50 | 28.05K |
| 2026-08-06 | TWD 13.15 | +1.15% | TWD 13.00 | TWD 13.15 | TWD 12.35 | 15.33K |
| 2026-08-05 | TWD 13.00 | -2.26% | TWD 13.65 | TWD 13.75 | TWD 12.50 | 90.15K |
| 2026-08-04 | TWD 13.30 | -1.85% | TWD 13.00 | TWD 14.15 | TWD 12.85 | 55.59K |
| 2026-08-03 | TWD 13.55 | +5.45% | TWD 13.00 | TWD 13.55 | TWD 12.80 | 20.38K |
| 2026-07-31 | TWD 12.85 | +4.47% | TWD 12.80 | TWD 13.65 | TWD 12.75 | 88.67K |
| 2026-07-30 | TWD 12.30 | -3.91% | TWD 12.80 | TWD 13.15 | TWD 12.20 | 24.25K |
| 2026-07-29 | TWD 12.80 | +0.79% | TWD 12.90 | TWD 12.90 | TWD 12.20 | 56.84K |
| 2026-07-28 | TWD 12.70 | -3.42% | TWD 12.70 | TWD 13.15 | TWD 12.35 | 24.03K |
| 2026-07-27 | TWD 13.15 | +5.20% | TWD 13.15 | TWD 13.65 | TWD 13.00 | 19.16K |
| 2026-07-24 | TWD 12.50 | -4.58% | TWD 13.10 | TWD 13.10 | TWD 12.45 | 19.48K |
| 2026-07-23 | TWD 13.10 | -2.24% | TWD 13.40 | TWD 13.40 | TWD 12.50 | 67.65K |
| 2026-07-22 | TWD 13.40 | +0.37% | TWD 13.35 | TWD 13.40 | TWD 12.80 | 34.05K |
| 2026-07-21 | TWD 13.35 | +0.38% | TWD 13.30 | TWD 13.35 | TWD 12.65 | 33.79K |
| 2026-07-20 | TWD 13.30 | 0.00% | TWD 13.30 | TWD 13.50 | TWD 12.65 | 54.23K |
| 2026-07-17 | TWD 13.30 | 0.00% | TWD 13.30 | TWD 13.35 | TWD 12.70 | 29.14K |
| 2026-07-16 | TWD 13.30 | +1.53% | TWD 13.10 | TWD 13.70 | TWD 12.65 | 34.26K |
| 2026-07-15 | TWD 13.10 | -0.76% | TWD 13.20 | TWD 13.45 | TWD 12.70 | 10.35K |
| 2026-07-14 | TWD 13.20 | 0.00% | TWD 13.20 | TWD 13.20 | TWD 12.55 | 28.71K |
| 2026-07-13 | TWD 13.20 | -3.65% | TWD 13.70 | TWD 13.70 | TWD 12.60 | 68.37K |
| 2026-07-10 | TWD 13.70 | 0.00% | TWD 13.70 | TWD 13.70 | TWD 13.70 | 0 |
| 2026-07-09 | TWD 13.70 | -2.14% | TWD 13.30 | TWD 13.75 | TWD 13.05 | 39.89K |
| 2026-07-08 | TWD 14.00 | -1.41% | TWD 13.60 | TWD 14.20 | TWD 13.30 | 34.56K |
| 2026-07-07 | TWD 14.20 | +2.16% | TWD 14.20 | TWD 14.70 | TWD 13.60 | 42.53K |
| 2026-07-06 | TWD 13.90 | -2.11% | TWD 14.25 | TWD 14.35 | TWD 13.60 | 42.86K |
| 2026-07-03 | TWD 14.20 | +3.65% | TWD 13.70 | TWD 14.20 | TWD 13.30 | 36.13K |
| 2026-07-02 | TWD 13.70 | 0.00% | TWD 13.70 | TWD 14.00 | TWD 13.60 | 45.71K |
| 2026-07-01 | TWD 13.70 | -2.14% | TWD 13.65 | TWD 14.25 | TWD 13.30 | 63.74K |
| 2026-06-30 | TWD 14.00 | +7.28% | TWD 13.65 | TWD 14.25 | TWD 13.05 | 81.19K |
| 2026-06-29 | TWD 13.05 | 0.00% | TWD 13.15 | TWD 13.65 | TWD 13.00 | 31.52K |
| 2026-06-26 | TWD 13.05 | +0.77% | TWD 13.50 | TWD 13.50 | TWD 12.35 | 38.03K |
| 2026-06-25 | TWD 12.95 | -0.77% | TWD 13.05 | TWD 13.60 | TWD 12.60 | 19.98K |
| 2026-06-24 | TWD 13.05 | -3.69% | TWD 12.95 | TWD 13.55 | TWD 12.40 | 15.64K |
| 2026-06-23 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.95 | TWD 12.90 | 50.14K |
| 2026-06-22 | TWD 13.55 | 0.00% | TWD 13.55 | TWD 13.60 | TWD 12.90 | 91.04K |
| 2026-06-18 | TWD 13.55 | -0.73% | TWD 13.70 | TWD 13.70 | TWD 13.00 | 23.06K |
| 2026-06-17 | TWD 13.65 | +4.20% | TWD 13.65 | TWD 13.65 | TWD 13.10 | 7.36K |
| 2026-06-16 | TWD 13.10 | -5.07% | TWD 13.60 | TWD 14.20 | TWD 13.10 | 36.94K |
| 2026-06-15 | TWD 13.80 | +1.47% | TWD 13.65 | TWD 14.20 | TWD 13.05 | 68.74K |
| 2026-06-12 | TWD 13.60 | +9.24% | TWD 13.05 | TWD 13.65 | TWD 12.50 | 147.08K |
| 2026-06-11 | TWD 12.45 | -4.96% | TWD 13.05 | TWD 13.10 | TWD 12.40 | 37.03K |
| 2026-06-10 | TWD 13.10 | -0.76% | TWD 13.20 | TWD 13.20 | TWD 12.45 | 46.12K |
| 2026-06-09 | TWD 13.20 | -1.12% | TWD 13.55 | TWD 13.75 | TWD 12.85 | 71.47K |
| 2026-06-08 | TWD 13.35 | +1.91% | TWD 12.95 | TWD 13.55 | TWD 12.40 | 60.16K |
| 2026-06-05 | TWD 13.10 | +0.38% | TWD 13.05 | TWD 13.60 | TWD 12.95 | 115.80K |
| 2026-06-04 | TWD 13.05 | -1.14% | TWD 13.45 | TWD 14.00 | TWD 12.00 | 435.80K |
| 2026-06-03 | TWD 13.20 | -5.71% | TWD 14.30 | TWD 14.30 | TWD 12.50 | 413.33K |
| 2026-06-02 | TWD 14.00 | -9.09% | TWD 15.00 | TWD 15.00 | TWD 13.00 | 458.15K |
| 2026-06-01 | TWD 15.40 | +4.41% | TWD 14.75 | TWD 16.00 | TWD 14.10 | 102.31K |
| 2026-05-29 | TWD 14.75 | +0.68% | TWD 13.95 | TWD 14.80 | TWD 13.95 | 27.74K |
| 2026-05-28 | TWD 14.65 | -3.93% | TWD 14.55 | TWD 15.25 | TWD 13.95 | 51.08K |
| 2026-05-27 | TWD 15.25 | +3.74% | TWD 14.25 | TWD 15.25 | TWD 14.00 | 86.61K |
| 2026-05-26 | TWD 14.70 | -2.00% | TWD 15.00 | TWD 15.00 | TWD 14.25 | 62.42K |