Kenturn Nano. Tec. Co., Ltd. (TPEX:4561)
Taiwan · Delayed Price · Currency is TWD 34.75
-0.30 (-0.86%)
Nov 5, 2025, 1:30 PM CST
Kenturn Nano. Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.50 | 34.80 | 34.00 | 34.70 | - | -1.00% | 50,409 |
| Nov 4, 2025 | 36.10 | 36.10 | 35.00 | 35.05 | 35.05 | -2.91% | 162,446 |
| Nov 3, 2025 | 36.20 | 36.70 | 35.70 | 36.10 | 36.10 | -0.28% | 108,529 |
| Oct 31, 2025 | 36.55 | 36.90 | 36.10 | 36.20 | 36.20 | 0.84% | 141,295 |
| Oct 30, 2025 | 36.10 | 36.70 | 35.80 | 35.90 | 35.90 | -0.83% | 78,396 |
| Oct 29, 2025 | 36.75 | 37.15 | 36.15 | 36.20 | 36.20 | 0.42% | 113,221 |
| Oct 28, 2025 | 36.55 | 36.60 | 35.90 | 36.05 | 36.05 | -1.37% | 145,141 |
| Oct 27, 2025 | 37.60 | 37.60 | 36.35 | 36.55 | 36.55 | -0.68% | 90,454 |
| Oct 23, 2025 | 37.45 | 37.45 | 36.80 | 36.80 | 36.80 | -2.00% | 83,652 |
| Oct 22, 2025 | 37.50 | 38.50 | 37.50 | 37.55 | 37.55 | - | 83,175 |
| Oct 21, 2025 | 36.55 | 38.20 | 36.00 | 37.55 | 37.55 | 2.60% | 286,366 |
| Oct 20, 2025 | 36.40 | 36.70 | 36.00 | 36.60 | 36.60 | 0.83% | 88,839 |
| Oct 17, 2025 | 37.00 | 37.00 | 35.85 | 36.30 | 36.30 | -2.16% | 203,009 |
| Oct 16, 2025 | 36.95 | 37.65 | 36.55 | 37.10 | 37.10 | 1.92% | 106,659 |
| Oct 15, 2025 | 36.45 | 36.45 | 35.50 | 36.40 | 36.40 | 0.41% | 82,448 |
| Oct 14, 2025 | 37.50 | 37.50 | 36.20 | 36.25 | 36.25 | -0.41% | 151,044 |
| Oct 13, 2025 | 35.00 | 36.45 | 35.00 | 36.40 | 36.40 | -4.08% | 332,657 |
| Oct 9, 2025 | 37.80 | 38.50 | 37.50 | 37.95 | 37.95 | 1.20% | 151,276 |
| Oct 8, 2025 | 37.00 | 37.95 | 36.60 | 37.50 | 37.50 | 0.81% | 140,861 |
| Oct 7, 2025 | 38.30 | 38.40 | 36.30 | 37.20 | 37.20 | -3.63% | 322,756 |
| Oct 3, 2025 | 38.50 | 38.90 | 38.45 | 38.60 | 38.60 | 0.39% | 102,429 |
| Oct 2, 2025 | 37.90 | 39.00 | 36.70 | 38.45 | 38.45 | 1.32% | 395,880 |
| Oct 1, 2025 | 40.05 | 40.10 | 37.40 | 37.95 | 37.95 | -4.17% | 346,715 |
| Sep 30, 2025 | 39.60 | 39.65 | 39.40 | 39.60 | 39.60 | 0.13% | 102,105 |
| Sep 29, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Sep 26, 2025 | 40.80 | 40.80 | 39.05 | 39.55 | 39.55 | -3.06% | 228,671 |
| Sep 25, 2025 | 41.80 | 42.00 | 40.60 | 40.80 | 40.80 | 0.12% | 102,303 |
| Sep 24, 2025 | 41.50 | 41.70 | 40.70 | 40.75 | 40.75 | -1.81% | 171,798 |
| Sep 23, 2025 | 42.30 | 42.30 | 41.30 | 41.50 | 41.50 | -1.31% | 149,720 |
| Sep 22, 2025 | 42.35 | 42.35 | 41.90 | 42.05 | 42.05 | 0.36% | 94,367 |
| Sep 19, 2025 | 42.75 | 42.75 | 41.65 | 41.90 | 41.90 | -1.18% | 129,530 |
| 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% | 110,634 |
| 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 |