Kenturn Nano. Tec. Co., Ltd. (TPEX:4561)
Taiwan · Delayed Price · Currency is TWD 41.25
+0.15 (0.36%)
Sep 9, 2026, 1:30 PM CST
Kenturn Nano. Tec. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 40.80 | 41.50 | 40.80 | 41.25 | 41.25 | 0.36% | 115,496 |
| Sep 8, 2026 | 42.30 | 42.30 | 41.10 | 41.10 | 41.10 | -2.61% | 145,177 |
| Sep 7, 2026 | 43.50 | 43.55 | 42.15 | 42.20 | 42.20 | -2.99% | 185,311 |
| Sep 4, 2026 | 42.70 | 44.45 | 42.70 | 43.50 | 43.50 | 1.87% | 191,522 |
| Sep 3, 2026 | 44.00 | 44.60 | 42.65 | 42.70 | 42.70 | -1.50% | 201,188 |
| Sep 2, 2026 | 43.60 | 44.45 | 43.25 | 43.35 | 43.35 | -0.69% | 172,179 |
| Sep 1, 2026 | 43.60 | 44.00 | 42.80 | 43.65 | 43.65 | 0.34% | 161,627 |
| Aug 31, 2026 | 44.20 | 44.20 | 43.45 | 43.50 | 43.50 | -1.58% | 139,982 |
| Aug 28, 2026 | 45.40 | 45.65 | 44.20 | 44.20 | 44.20 | -2.64% | 221,096 |
| Aug 27, 2026 | 44.75 | 46.60 | 44.75 | 45.40 | 45.40 | 0.67% | 237,057 |
| Aug 26, 2026 | 44.50 | 45.25 | 44.50 | 45.10 | 45.10 | 2.15% | 176,633 |
| Aug 25, 2026 | 44.30 | 44.45 | 42.80 | 44.15 | 44.15 | -0.34% | 245,415 |
| Aug 24, 2026 | 44.90 | 45.60 | 44.30 | 44.30 | 44.30 | -0.67% | 251,957 |
| Aug 21, 2026 | 46.40 | 46.60 | 44.60 | 44.60 | 44.60 | -5.31% | 513,843 |
| Aug 20, 2026 | 48.75 | 49.10 | 46.20 | 47.10 | 47.10 | -0.42% | 667,417 |
| Aug 19, 2026 | 48.70 | 50.80 | 47.30 | 47.30 | 47.30 | -4.25% | 1,943,150 |
| Aug 18, 2026 | 50.30 | 50.90 | 48.00 | 49.40 | 49.40 | -1.59% | 1,487,382 |
| Aug 17, 2026 | 46.10 | 50.50 | 46.10 | 50.20 | 50.20 | 8.89% | 1,853,240 |
| Aug 14, 2026 | 45.90 | 46.70 | 45.00 | 46.10 | 46.10 | 0.99% | 561,426 |
| Aug 13, 2026 | 48.20 | 48.20 | 45.40 | 45.65 | 45.65 | -0.87% | 1,433,067 |
| Aug 12, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 9.90% | 579,119 |
| Aug 11, 2026 | 42.80 | 43.50 | 41.35 | 41.90 | 41.90 | -2.22% | 357,418 |
| Aug 10, 2026 | 44.10 | 44.10 | 41.05 | 42.85 | 42.85 | -2.28% | 1,319,793 |
| Aug 7, 2026 | 43.20 | 43.85 | 42.65 | 43.85 | 43.85 | 9.90% | 762,578 |
| Aug 6, 2026 | 38.70 | 39.90 | 36.95 | 39.90 | 39.90 | 9.92% | 391,851 |
| Aug 5, 2026 | 35.70 | 37.15 | 35.70 | 36.30 | 36.30 | 1.68% | 184,801 |
| Aug 4, 2026 | 36.60 | 36.60 | 34.80 | 35.70 | 35.70 | 1.42% | 112,819 |
| Aug 3, 2026 | 33.55 | 35.75 | 33.50 | 35.20 | 35.20 | 2.92% | 143,458 |
| Jul 31, 2026 | 33.05 | 34.20 | 33.05 | 34.20 | 34.20 | 5.88% | 124,151 |
| Jul 30, 2026 | 32.90 | 33.95 | 32.00 | 32.30 | 32.30 | -1.82% | 191,454 |
| Jul 29, 2026 | 34.25 | 34.30 | 32.00 | 32.90 | 32.90 | -4.08% | 204,165 |
| Jul 28, 2026 | 35.40 | 35.40 | 34.10 | 34.30 | 34.30 | -4.19% | 179,350 |
| Jul 27, 2026 | 36.30 | 36.30 | 34.75 | 35.80 | 35.80 | -1.10% | 109,306 |
| Jul 24, 2026 | 35.75 | 37.00 | 35.75 | 36.20 | 36.20 | -1.10% | 82,000 |
| Jul 23, 2026 | 38.00 | 38.00 | 36.70 | 36.80 | 36.60 | -1.21% | 83,991 |
| Jul 22, 2026 | 37.20 | 37.70 | 37.00 | 37.25 | 37.05 | 1.50% | 122,850 |
| Jul 21, 2026 | 36.50 | 37.20 | 36.50 | 36.70 | 36.50 | 0.82% | 110,683 |
| Jul 20, 2026 | 36.00 | 36.90 | 34.75 | 36.40 | 36.20 | 1.11% | 180,908 |
| Jul 17, 2026 | 37.75 | 37.85 | 35.60 | 36.00 | 35.81 | -7.69% | 269,608 |
| Jul 16, 2026 | 39.05 | 39.75 | 38.35 | 39.00 | 38.79 | -1.39% | 99,366 |
| Jul 15, 2026 | 38.95 | 39.70 | 38.90 | 39.55 | 39.34 | 2.20% | 135,171 |
| Jul 14, 2026 | 39.80 | 40.00 | 36.35 | 38.70 | 38.49 | -3.97% | 329,157 |
| Jul 13, 2026 | 40.50 | 42.20 | 39.95 | 40.30 | 40.08 | 0.50% | 271,326 |
| Jul 9, 2026 | 41.30 | 42.00 | 40.10 | 40.10 | 39.88 | -2.79% | 259,525 |
| Jul 8, 2026 | 41.70 | 42.50 | 40.50 | 41.25 | 41.03 | -1.08% | 247,046 |
| Jul 7, 2026 | 44.10 | 44.10 | 41.30 | 41.70 | 41.48 | -5.12% | 316,853 |
| Jul 6, 2026 | 46.55 | 47.10 | 43.60 | 43.95 | 43.71 | 2.33% | 632,545 |
| Jul 3, 2026 | 44.00 | 44.50 | 42.60 | 42.95 | 42.72 | -0.12% | 850,153 |
| Jul 2, 2026 | 39.00 | 43.00 | 39.00 | 43.00 | 42.77 | 9.97% | 415,047 |
| Jul 1, 2026 | 39.30 | 39.95 | 39.00 | 39.10 | 38.89 | -0.13% | 209,741 |