Kenturn Nano. Tec. Co., Ltd. (TPEX:4561)
Taiwan
· Delayed Price · Currency is TWD 34.65
-1.40 (-3.88%)
Apr 29, 2026, 1:30 PM CST
Kenturn Nano. Tec. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 36.05 | 32.85 | 36.05 | 36.05 | 9.91% | 554,823 |
| Apr 27, 2026 | 32.90 | 33.00 | 31.70 | 32.80 | 32.80 | - | 146,062 |
| Apr 24, 2026 | 33.70 | 34.00 | 32.75 | 32.80 | 32.80 | -1.65% | 163,009 |
| Apr 23, 2026 | 35.00 | 35.60 | 33.00 | 33.35 | 33.35 | -3.61% | 282,448 |
| Apr 22, 2026 | 35.00 | 36.30 | 34.10 | 34.60 | 34.60 | -1.14% | 240,559 |
| Apr 21, 2026 | 35.55 | 35.65 | 34.00 | 35.00 | 35.00 | -0.85% | 200,083 |
| Apr 20, 2026 | 37.50 | 37.50 | 35.30 | 35.30 | 35.30 | -3.68% | 242,224 |
| Apr 17, 2026 | 37.70 | 38.20 | 36.65 | 36.65 | 36.65 | -2.01% | 359,556 |
| Apr 16, 2026 | 38.80 | 38.80 | 36.70 | 37.40 | 37.40 | -2.22% | 771,951 |
| Apr 15, 2026 | 37.00 | 38.25 | 36.50 | 38.25 | 38.25 | 9.91% | 626,603 |
| Apr 14, 2026 | 31.80 | 34.80 | 31.60 | 34.80 | 34.80 | 9.95% | 387,340 |
| Apr 13, 2026 | 31.95 | 31.95 | 31.45 | 31.65 | 31.65 | -0.94% | 75,206 |
| Apr 10, 2026 | 32.85 | 32.85 | 31.85 | 31.95 | 31.95 | -1.08% | 64,921 |
| Apr 9, 2026 | 33.00 | 33.00 | 32.15 | 32.30 | 32.30 | -1.52% | 79,081 |
| Apr 8, 2026 | 32.10 | 32.90 | 32.10 | 32.80 | 32.80 | 3.47% | 99,219 |
| Apr 7, 2026 | 32.80 | 32.80 | 31.35 | 31.70 | 31.70 | -2.46% | 94,628 |
| Apr 2, 2026 | 33.80 | 33.95 | 32.50 | 32.50 | 32.50 | -1.52% | 68,178 |
| Apr 1, 2026 | 31.90 | 33.20 | 31.60 | 33.00 | 33.00 | 4.60% | 85,351 |
| Mar 31, 2026 | 31.95 | 32.25 | 31.50 | 31.55 | 31.55 | -2.92% | 179,845 |
| Mar 30, 2026 | 32.40 | 33.35 | 31.95 | 32.50 | 32.50 | -0.15% | 96,270 |
| Mar 27, 2026 | 32.70 | 32.70 | 32.20 | 32.55 | 32.55 | -0.76% | 79,205 |
| Mar 26, 2026 | 34.05 | 34.15 | 32.75 | 32.80 | 32.80 | -2.38% | 164,058 |
| Mar 25, 2026 | 32.75 | 34.10 | 32.75 | 33.60 | 33.60 | 3.23% | 89,842 |
| Mar 24, 2026 | 33.00 | 33.00 | 32.00 | 32.55 | 32.55 | -0.46% | 160,429 |
| Mar 23, 2026 | 32.90 | 34.10 | 32.65 | 32.70 | 32.70 | -0.91% | 145,307 |
| Mar 20, 2026 | 33.05 | 34.10 | 32.90 | 33.00 | 33.00 | -0.15% | 108,336 |
| Mar 19, 2026 | 33.90 | 34.20 | 33.05 | 33.05 | 33.05 | -4.20% | 163,725 |
| Mar 18, 2026 | 36.00 | 36.00 | 33.90 | 34.50 | 34.50 | 1.77% | 152,153 |
| Mar 17, 2026 | 34.00 | 34.35 | 33.75 | 33.90 | 33.90 | 0.44% | 118,576 |
| Mar 16, 2026 | 34.00 | 34.55 | 33.70 | 33.75 | 33.75 | -0.59% | 85,315 |
| Mar 13, 2026 | 34.00 | 34.35 | 33.55 | 33.95 | 33.95 | -0.88% | 75,262 |
| Mar 12, 2026 | 35.25 | 35.25 | 34.05 | 34.25 | 34.25 | -2.84% | 92,970 |
| Mar 11, 2026 | 35.00 | 35.50 | 34.85 | 35.25 | 35.25 | 3.07% | 104,394 |
| Mar 10, 2026 | 34.75 | 34.75 | 33.55 | 34.20 | 34.20 | 3.32% | 142,638 |
| Mar 9, 2026 | 32.70 | 33.95 | 32.70 | 33.10 | 33.10 | -7.67% | 225,804 |
| Mar 6, 2026 | 36.35 | 36.35 | 35.50 | 35.85 | 35.85 | -3.11% | 151,930 |
| Mar 5, 2026 | 37.50 | 37.50 | 36.20 | 37.00 | 37.00 | 5.11% | 158,186 |
| Mar 4, 2026 | 37.40 | 37.90 | 35.20 | 35.20 | 35.20 | -7.85% | 333,268 |
| Mar 3, 2026 | 39.30 | 39.50 | 38.05 | 38.20 | 38.20 | -2.18% | 212,332 |
| Mar 2, 2026 | 39.00 | 40.30 | 38.10 | 39.05 | 39.05 | -4.76% | 376,230 |
| Feb 26, 2026 | 40.90 | 41.75 | 40.80 | 41.00 | 41.00 | 0.61% | 226,843 |
| Feb 25, 2026 | 41.05 | 41.90 | 40.00 | 40.75 | 40.75 | -1.21% | 324,590 |
| Feb 24, 2026 | 40.75 | 42.45 | 40.20 | 41.25 | 41.25 | -1.32% | 366,235 |
| Feb 23, 2026 | 41.50 | 42.70 | 41.00 | 41.80 | 41.80 | 2.20% | 171,930 |
| Feb 11, 2026 | 40.05 | 40.90 | 40.00 | 40.90 | 40.90 | 0.99% | 290,122 |
| Feb 10, 2026 | 40.45 | 41.20 | 40.20 | 40.50 | 40.50 | -1.94% | 213,402 |
| Feb 9, 2026 | 40.80 | 42.95 | 40.05 | 41.30 | 41.30 | 4.69% | 358,361 |
| Feb 6, 2026 | 43.00 | 43.00 | 39.00 | 39.45 | 39.45 | -8.26% | 581,415 |
| Feb 5, 2026 | 44.00 | 44.80 | 43.00 | 43.00 | 43.00 | -6.93% | 383,091 |
| Feb 4, 2026 | 44.75 | 47.00 | 44.75 | 46.20 | 46.20 | 2.10% | 170,614 |
| Feb 3, 2026 | 45.50 | 46.20 | 44.90 | 45.25 | 45.25 | 0.56% | 165,724 |
| Feb 2, 2026 | 44.55 | 45.00 | 43.00 | 45.00 | 45.00 | 0.78% | 274,955 |
| Jan 30, 2026 | 47.60 | 47.60 | 44.00 | 44.65 | 44.65 | -6.39% | 400,153 |
| Jan 29, 2026 | 49.30 | 49.50 | 47.40 | 47.70 | 47.70 | -1.45% | 540,415 |
| Jan 28, 2026 | 48.85 | 48.85 | 47.70 | 48.40 | 48.40 | 2.00% | 430,989 |
| Jan 27, 2026 | 48.50 | 48.50 | 47.00 | 47.45 | 47.45 | -0.94% | 466,736 |
| Jan 26, 2026 | 48.40 | 48.40 | 46.60 | 47.90 | 47.90 | -2.24% | 751,689 |
| Jan 23, 2026 | 46.50 | 49.25 | 46.50 | 49.00 | 49.00 | 7.10% | 3,079,526 |
| Jan 22, 2026 | 43.80 | 45.75 | 43.15 | 45.75 | 45.75 | 5.29% | 2,646,526 |
| Jan 21, 2026 | 42.50 | 43.70 | 41.95 | 43.45 | 43.45 | -0.57% | 1,722,372 |
| Jan 20, 2026 | 40.85 | 43.75 | 40.55 | 43.70 | 43.70 | 9.80% | 3,164,496 |
| Jan 19, 2026 | 39.10 | 39.80 | 36.20 | 39.80 | 39.80 | 9.94% | 1,682,957 |
| Jan 16, 2026 | 33.15 | 36.20 | 33.15 | 36.20 | 36.20 | 9.86% | 1,018,295 |
| Jan 15, 2026 | 33.20 | 33.45 | 32.50 | 32.95 | 32.95 | -0.75% | 209,652 |
| Jan 14, 2026 | 30.40 | 33.20 | 30.15 | 33.20 | 33.20 | 9.93% | 470,466 |
| Jan 13, 2026 | 31.80 | 31.80 | 29.90 | 30.20 | 30.20 | -3.51% | 200,009 |
| Jan 12, 2026 | 31.20 | 32.00 | 31.05 | 31.30 | 31.30 | -0.32% | 49,905 |
| Jan 9, 2026 | 31.20 | 31.60 | 31.00 | 31.40 | 31.40 | 0.16% | 31,341 |
| Jan 8, 2026 | 31.95 | 31.95 | 31.30 | 31.35 | 31.35 | -1.88% | 49,077 |
| Jan 7, 2026 | 31.50 | 32.20 | 31.40 | 31.95 | 31.95 | 0.31% | 83,152 |
| Jan 6, 2026 | 31.10 | 32.50 | 31.10 | 31.85 | 31.85 | 2.41% | 120,086 |
| Jan 5, 2026 | 32.30 | 32.40 | 30.95 | 31.10 | 31.10 | -3.57% | 125,350 |
| Jan 2, 2026 | 32.20 | 33.35 | 32.20 | 32.25 | 32.25 | 0.16% | 88,321 |
| Dec 31, 2025 | 32.90 | 33.00 | 32.15 | 32.20 | 32.20 | -2.57% | 142,507 |
| Dec 30, 2025 | 33.95 | 33.95 | 32.75 | 33.05 | 33.05 | -2.65% | 55,146 |
| Dec 29, 2025 | 33.40 | 34.80 | 33.35 | 33.95 | 33.95 | 1.49% | 97,099 |
| Dec 26, 2025 | 33.10 | 33.60 | 32.80 | 33.45 | 33.45 | 1.06% | 81,591 |
| Dec 24, 2025 | 33.35 | 33.35 | 33.10 | 33.10 | 33.10 | -0.75% | 48,152 |
| Dec 23, 2025 | 33.90 | 34.00 | 33.20 | 33.35 | 33.35 | -0.15% | 72,319 |
| Dec 22, 2025 | 33.10 | 33.75 | 33.10 | 33.40 | 33.40 | 0.91% | 34,298 |
| Dec 19, 2025 | 33.20 | 33.20 | 32.75 | 33.10 | 33.10 | 0.30% | 60,449 |
| Dec 18, 2025 | 33.50 | 33.50 | 32.70 | 33.00 | 33.00 | -1.05% | 32,062 |
| Dec 17, 2025 | 33.30 | 33.90 | 33.30 | 33.35 | 33.35 | -0.45% | 35,118 |
| Dec 16, 2025 | 33.75 | 34.05 | 33.10 | 33.50 | 33.50 | -0.74% | 77,217 |
| Dec 15, 2025 | 32.10 | 33.95 | 32.10 | 33.75 | 33.75 | 2.27% | 59,351 |
| Dec 12, 2025 | 33.05 | 33.45 | 33.00 | 33.00 | 33.00 | 0.30% | 64,276 |
| Dec 11, 2025 | 33.80 | 33.95 | 32.90 | 32.90 | 32.90 | -1.20% | 84,619 |
| Dec 10, 2025 | 34.40 | 34.40 | 33.00 | 33.30 | 33.30 | -1.48% | 83,639 |
| Dec 9, 2025 | 34.25 | 34.30 | 33.60 | 33.80 | 33.80 | -1.17% | 115,085 |
| Dec 8, 2025 | 34.60 | 35.80 | 33.75 | 34.20 | 34.20 | -1.16% | 191,799 |
| Dec 5, 2025 | 35.10 | 36.60 | 34.40 | 34.60 | 34.60 | -1.98% | 419,534 |
| Dec 4, 2025 | 35.05 | 37.15 | 35.05 | 35.30 | 35.30 | 4.44% | 1,438,526 |
| Dec 3, 2025 | 33.45 | 33.95 | 33.40 | 33.80 | 33.80 | 0.75% | 29,209 |
| Dec 2, 2025 | 33.50 | 33.95 | 33.40 | 33.55 | 33.55 | 0.15% | 22,638 |
| Dec 1, 2025 | 34.55 | 34.55 | 33.40 | 33.50 | 33.50 | -1.47% | 34,893 |
| Nov 28, 2025 | 34.35 | 34.85 | 34.00 | 34.00 | 34.00 | -0.73% | 39,845 |
| Nov 27, 2025 | 34.50 | 34.65 | 33.90 | 34.25 | 34.25 | - | 45,320 |
| Nov 26, 2025 | 33.20 | 34.30 | 33.20 | 34.25 | 34.25 | 4.10% | 100,541 |
| Nov 25, 2025 | 32.80 | 33.50 | 32.80 | 32.90 | 32.90 | 0.92% | 49,335 |
| Nov 24, 2025 | 32.60 | 32.80 | 32.30 | 32.60 | 32.60 | 2.35% | 61,418 |