Kenturn Nano. Tec. Co., Ltd. (TPEX:4561)
Taiwan · Delayed Price · Currency is TWD 45.55
-0.45 (-0.98%)
Aug 12, 2025, 1:30 PM CST
Kenturn Nano. Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 46.00 | 46.55 | 45.35 | 45.40 | 45.40 | -1.30% | 156,554 |
| Aug 11, 2025 | 47.00 | 47.10 | 46.00 | 46.00 | 46.00 | -2.13% | 245,586 |
| Aug 8, 2025 | 45.65 | 47.65 | 45.00 | 47.00 | 47.00 | 3.30% | 609,198 |
| Aug 7, 2025 | 47.00 | 47.00 | 45.15 | 45.50 | 45.50 | -1.73% | 260,456 |
| Aug 6, 2025 | 45.90 | 48.80 | 44.95 | 46.30 | 46.30 | 3.00% | 1,007,261 |
| Aug 5, 2025 | 45.75 | 46.10 | 44.20 | 44.95 | 44.95 | 0.33% | 432,735 |
| Aug 4, 2025 | 43.05 | 44.90 | 43.05 | 44.80 | 44.80 | 3.34% | 267,882 |
| Aug 1, 2025 | 42.05 | 43.40 | 41.50 | 43.35 | 43.35 | 1.40% | 154,924 |
| Jul 31, 2025 | 43.55 | 43.55 | 42.65 | 42.75 | 42.75 | -1.95% | 207,507 |
| Jul 30, 2025 | 43.35 | 43.90 | 42.60 | 43.60 | 43.60 | 1.51% | 310,796 |
| Jul 29, 2025 | 44.30 | 45.00 | 42.90 | 42.95 | 42.95 | -2.72% | 241,667 |
| Jul 28, 2025 | 43.85 | 44.15 | 42.80 | 44.15 | 44.15 | 2.44% | 140,278 |
| Jul 25, 2025 | 43.40 | 43.90 | 43.00 | 43.10 | 43.10 | -0.69% | 155,004 |
| Jul 24, 2025 | 43.55 | 44.25 | 43.05 | 43.40 | 43.40 | -2.58% | 181,162 |
| Jul 23, 2025 | 43.95 | 45.95 | 43.85 | 44.55 | 43.35 | 3.36% | 467,983 |
| Jul 22, 2025 | 45.30 | 45.30 | 43.10 | 43.10 | 41.94 | -4.33% | 201,838 |
| Jul 21, 2025 | 45.20 | 46.00 | 44.70 | 45.05 | 43.84 | -0.33% | 160,696 |
| Jul 18, 2025 | 45.00 | 46.75 | 45.00 | 45.20 | 43.98 | 2.26% | 652,961 |
| Jul 17, 2025 | 44.15 | 45.30 | 44.00 | 44.20 | 43.01 | - | 249,032 |
| Jul 16, 2025 | 44.05 | 44.20 | 43.65 | 44.20 | 43.01 | 0.45% | 113,224 |
| Jul 15, 2025 | 43.90 | 44.20 | 43.30 | 44.00 | 42.81 | - | 116,457 |
| Jul 14, 2025 | 45.00 | 46.20 | 44.00 | 44.00 | 42.81 | - | 582,700 |
| Jul 11, 2025 | 40.60 | 44.45 | 40.60 | 44.00 | 42.81 | 8.37% | 447,544 |
| Jul 10, 2025 | 41.20 | 42.10 | 40.40 | 40.60 | 39.51 | -1.10% | 179,611 |
| Jul 9, 2025 | 40.75 | 41.40 | 40.65 | 41.05 | 39.94 | 0.74% | 145,984 |
| Jul 8, 2025 | 41.10 | 41.45 | 40.50 | 40.75 | 39.65 | -2.51% | 226,402 |
| Jul 7, 2025 | 42.65 | 43.00 | 41.65 | 41.80 | 40.67 | -2.45% | 135,936 |
| Jul 4, 2025 | 44.70 | 44.75 | 42.60 | 42.85 | 41.70 | -4.14% | 256,677 |
| Jul 3, 2025 | 45.50 | 45.50 | 44.55 | 44.70 | 43.50 | 0.45% | 96,551 |
| Jul 2, 2025 | 44.60 | 45.10 | 44.20 | 44.50 | 43.30 | -0.22% | 127,668 |
| Jul 1, 2025 | 45.75 | 45.75 | 44.60 | 44.60 | 43.40 | -0.56% | 113,022 |
| Jun 30, 2025 | 46.10 | 46.10 | 44.80 | 44.85 | 43.64 | -2.07% | 127,037 |
| Jun 27, 2025 | 47.15 | 47.15 | 45.80 | 45.80 | 44.57 | -2.14% | 198,950 |
| Jun 26, 2025 | 46.00 | 48.90 | 46.00 | 46.80 | 45.54 | 2.41% | 628,432 |
| Jun 25, 2025 | 46.85 | 46.85 | 45.55 | 45.70 | 44.47 | -0.87% | 117,919 |
| Jun 24, 2025 | 45.90 | 47.00 | 45.35 | 46.10 | 44.86 | 2.90% | 267,544 |
| Jun 23, 2025 | 45.35 | 45.35 | 44.55 | 44.80 | 43.59 | -1.86% | 145,229 |
| Jun 20, 2025 | 46.80 | 47.70 | 45.50 | 45.65 | 44.42 | -1.19% | 172,040 |
| Jun 19, 2025 | 47.15 | 48.00 | 46.20 | 46.20 | 44.96 | -3.25% | 327,467 |
| Jun 18, 2025 | 48.60 | 48.60 | 47.50 | 47.75 | 46.46 | 0.10% | 95,509 |
| Jun 17, 2025 | 48.00 | 48.60 | 47.70 | 47.70 | 46.42 | -0.62% | 148,660 |
| Jun 16, 2025 | 48.90 | 48.90 | 47.65 | 48.00 | 46.71 | -0.41% | 134,844 |
| Jun 13, 2025 | 49.50 | 49.50 | 48.10 | 48.20 | 46.90 | -2.43% | 213,559 |
| Jun 12, 2025 | 49.50 | 50.40 | 49.00 | 49.40 | 48.07 | -0.20% | 245,852 |
| Jun 11, 2025 | 49.45 | 49.70 | 48.75 | 49.50 | 48.17 | 0.81% | 332,725 |
| Jun 10, 2025 | 48.80 | 51.40 | 48.80 | 49.10 | 47.78 | 0.92% | 556,272 |
| Jun 9, 2025 | 49.85 | 51.50 | 48.65 | 48.65 | 47.34 | -1.42% | 524,226 |
| Jun 6, 2025 | 49.95 | 50.90 | 49.15 | 49.35 | 48.02 | 0.71% | 775,999 |
| Jun 5, 2025 | 52.00 | 52.00 | 49.00 | 49.00 | 47.68 | -6.49% | 1,967,934 |
| Jun 4, 2025 | 48.70 | 52.40 | 48.70 | 52.40 | 50.99 | 9.97% | 1,051,892 |