Kenturn Nano. Tec. Co., Ltd. (TPEX:4561)
Taiwan · Delayed Price · Currency is TWD 42.40
+0.15 (0.36%)
Sep 18, 2025, 1:30 PM CST
Kenturn Nano. Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 42.25 | 42.65 | 41.75 | 42.40 | 42.40 | 0.36% | 187,560 |
| Sep 17, 2025 | 43.90 | 43.90 | 42.20 | 42.25 | 42.25 | -1.63% | 110,484 |
| Sep 16, 2025 | 45.00 | 45.85 | 42.85 | 42.95 | 42.95 | -1.83% | 462,674 |
| Sep 15, 2025 | 41.90 | 43.85 | 41.60 | 43.75 | 43.75 | 4.17% | 362,392 |
| Sep 12, 2025 | 41.95 | 42.60 | 41.85 | 42.00 | 42.00 | 0.12% | 169,170 |
| Sep 11, 2025 | 44.25 | 44.25 | 41.90 | 41.95 | 41.95 | -3.67% | 284,481 |
| Sep 10, 2025 | 43.60 | 44.00 | 43.20 | 43.55 | 43.55 | -0.11% | 242,613 |
| Sep 9, 2025 | 44.45 | 45.15 | 43.00 | 43.60 | 43.60 | -1.25% | 297,501 |
| Sep 8, 2025 | 44.45 | 44.50 | 43.80 | 44.15 | 44.15 | -0.11% | 148,732 |
| Sep 5, 2025 | 44.50 | 44.90 | 43.95 | 44.20 | 44.20 | 0.34% | 119,829 |
| Sep 4, 2025 | 44.50 | 45.10 | 44.05 | 44.05 | 44.05 | -1.01% | 189,465 |
| Sep 3, 2025 | 44.40 | 45.10 | 44.15 | 44.50 | 44.50 | 0.56% | 151,330 |
| Sep 2, 2025 | 45.00 | 45.30 | 43.90 | 44.25 | 44.25 | -0.90% | 268,321 |
| Sep 1, 2025 | 46.25 | 46.25 | 44.30 | 44.65 | 44.65 | -3.46% | 459,042 |
| Aug 29, 2025 | 47.60 | 47.60 | 46.20 | 46.25 | 46.25 | -2.12% | 462,703 |
| Aug 28, 2025 | 47.30 | 48.40 | 46.60 | 47.25 | 47.25 | 0.96% | 419,606 |
| Aug 27, 2025 | 47.50 | 48.05 | 46.60 | 46.80 | 46.80 | -0.85% | 419,721 |
| Aug 26, 2025 | 47.80 | 48.80 | 47.15 | 47.20 | 47.20 | -0.74% | 423,498 |
| Aug 25, 2025 | 47.00 | 49.10 | 47.00 | 47.55 | 47.55 | 3.37% | 969,450 |
| Aug 22, 2025 | 47.60 | 48.50 | 46.00 | 46.00 | 46.00 | -1.92% | 506,166 |
| Aug 21, 2025 | 47.20 | 49.25 | 46.20 | 46.90 | 46.90 | 1.52% | 513,132 |
| Aug 20, 2025 | 48.20 | 48.20 | 45.60 | 46.20 | 46.20 | -4.15% | 531,168 |
| Aug 19, 2025 | 51.00 | 51.70 | 48.20 | 48.20 | 48.20 | -5.30% | 1,183,589 |
| Aug 18, 2025 | 52.00 | 53.90 | 50.60 | 50.90 | 50.90 | 0.99% | 4,011,352 |
| Aug 15, 2025 | 48.45 | 50.40 | 47.45 | 50.40 | 50.40 | 9.80% | 2,500,035 |
| Aug 14, 2025 | 47.00 | 47.10 | 45.75 | 45.90 | 45.90 | -1.50% | 347,260 |
| Aug 13, 2025 | 46.00 | 47.35 | 45.60 | 46.60 | 46.60 | 2.31% | 685,619 |
| Aug 12, 2025 | 46.00 | 46.55 | 45.35 | 45.55 | 45.55 | -0.98% | 175,654 |
| 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 |