Kenturn Nano Tec Co., Ltd. 4561
TPEX · Taiwan · Producer Manufacturing
TWD 43.60+1.10 (+2.59%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 43.60 | +2.59% | TWD 42.35 | TWD 43.70 | TWD 42.35 | 147.66K |
| 2026-10-01 | TWD 42.50 | -1.62% | TWD 42.90 | TWD 42.90 | TWD 42.35 | 70.00K |
| 2026-09-30 | TWD 43.20 | +3.10% | TWD 42.15 | TWD 43.30 | TWD 42.15 | 266.10K |
| 2026-09-29 | TWD 41.90 | -0.95% | TWD 42.00 | TWD 42.75 | TWD 41.65 |
| 67.00K |
| 2026-09-24 | TWD 42.30 | +0.71% | TWD 42.00 | TWD 42.30 | TWD 41.15 | 72.09K |
| 2026-09-23 | TWD 42.00 | +0.96% | TWD 41.95 | TWD 42.15 | TWD 41.70 | 111.00K |
| 2026-09-22 | TWD 41.60 | +0.36% | TWD 41.45 | TWD 41.90 | TWD 40.75 | 183.19K |
| 2026-09-21 | TWD 41.45 | +0.85% | TWD 40.60 | TWD 41.70 | TWD 40.50 | 63.00K |
| 2026-09-18 | TWD 41.10 | +1.99% | TWD 41.05 | TWD 41.30 | TWD 40.30 | 82.10K |
| 2026-09-17 | TWD 40.30 | +1.26% | TWD 40.45 | TWD 40.70 | TWD 40.30 | 70.05K |
| 2026-09-16 | TWD 39.80 | +0.76% | TWD 39.70 | TWD 40.10 | TWD 39.70 | 52.00K |
| 2026-09-15 | TWD 39.50 | -1.25% | TWD 39.50 | TWD 40.40 | TWD 39.50 | 53.00K |
| 2026-09-14 | TWD 40.00 | -0.99% | TWD 40.40 | TWD 40.50 | TWD 39.00 | 97.00K |
| 2026-09-11 | TWD 40.40 | -1.94% | TWD 40.75 | TWD 40.80 | TWD 40.20 | 139.00K |
| 2026-09-10 | TWD 41.20 | -0.12% | TWD 41.25 | TWD 41.65 | TWD 40.85 | 112.20K |
| 2026-09-09 | TWD 41.25 | +0.36% | TWD 40.80 | TWD 41.50 | TWD 40.80 | 114.70K |
| 2026-09-08 | TWD 41.10 | -2.61% | TWD 42.30 | TWD 42.30 | TWD 41.10 | 143.06K |
| 2026-09-07 | TWD 42.20 | -2.99% | TWD 43.50 | TWD 43.55 | TWD 42.15 | 182.03K |
| 2026-09-04 | TWD 43.50 | +1.87% | TWD 42.70 | TWD 44.45 | TWD 42.70 | 197.20K |
| 2026-09-03 | TWD 42.70 | -1.50% | TWD 44.00 | TWD 44.60 | TWD 42.65 | 199.00K |
| 2026-09-02 | TWD 43.35 | -0.69% | TWD 43.60 | TWD 44.45 | TWD 43.25 | 171.00K |
| 2026-09-01 | TWD 43.65 | +0.34% | TWD 43.60 | TWD 44.00 | TWD 42.80 | 160.00K |
| 2026-08-31 | TWD 43.50 | -1.58% | TWD 44.20 | TWD 44.20 | TWD 43.45 | 136.36K |
| 2026-08-28 | TWD 44.20 | -2.64% | TWD 45.40 | TWD 45.65 | TWD 44.20 | 218.50K |
| 2026-08-27 | TWD 45.40 | +0.67% | TWD 44.75 | TWD 46.60 | TWD 44.75 | 235.00K |
| 2026-08-26 | TWD 45.10 | +2.15% | TWD 44.50 | TWD 45.25 | TWD 44.50 | 175.50K |
| 2026-08-25 | TWD 44.15 | -0.34% | TWD 44.30 | TWD 44.45 | TWD 42.80 | 234.12K |
| 2026-08-24 | TWD 44.30 | -0.67% | TWD 44.90 | TWD 45.60 | TWD 44.30 | 250.23K |
| 2026-08-21 | TWD 44.60 | -5.31% | TWD 46.40 | TWD 46.60 | TWD 44.60 | 507.40K |
| 2026-08-20 | TWD 47.10 | -0.42% | TWD 48.75 | TWD 49.10 | TWD 46.20 | 662.54K |
| 2026-08-19 | TWD 47.30 | -4.25% | TWD 48.70 | TWD 50.80 | TWD 47.30 | 1.93M |
| 2026-08-18 | TWD 49.40 | -1.59% | TWD 50.30 | TWD 50.90 | TWD 48.00 | 1.47M |
| 2026-08-17 | TWD 50.20 | +8.89% | TWD 46.10 | TWD 50.50 | TWD 46.10 | 1.84M |
| 2026-08-14 | TWD 46.10 | +0.99% | TWD 45.90 | TWD 46.70 | TWD 45.00 | 557.10K |
| 2026-08-13 | TWD 45.65 | -0.87% | TWD 48.20 | TWD 48.20 | TWD 45.40 | 1.42M |
| 2026-08-12 | TWD 46.05 | +9.90% | TWD 46.05 | TWD 46.05 | TWD 46.05 | 573.10K |
| 2026-08-11 | TWD 41.90 | -2.22% | TWD 42.80 | TWD 43.50 | TWD 41.35 | 355.08K |
| 2026-08-10 | TWD 42.85 | -2.28% | TWD 44.10 | TWD 44.10 | TWD 41.05 | 1.31M |
| 2026-08-07 | TWD 43.85 | +9.90% | TWD 43.20 | TWD 43.85 | TWD 42.65 | 757.26K |
| 2026-08-06 | TWD 39.90 | +9.92% | TWD 38.70 | TWD 39.90 | TWD 36.95 | 388.03K |
| 2026-08-05 | TWD 36.30 | +1.68% | TWD 35.70 | TWD 37.15 | TWD 35.70 | 182.61K |
| 2026-08-04 | TWD 35.70 | +1.42% | TWD 36.60 | TWD 36.60 | TWD 34.80 | 112.00K |
| 2026-08-03 | TWD 35.20 | +2.92% | TWD 33.55 | TWD 35.75 | TWD 33.50 | 143.00K |
| 2026-07-31 | TWD 34.20 | +5.88% | TWD 33.05 | TWD 34.20 | TWD 33.05 | 124.00K |
| 2026-07-30 | TWD 32.30 | -1.82% | TWD 32.90 | TWD 33.95 | TWD 32.00 | 190.00K |
| 2026-07-29 | TWD 32.90 | -4.08% | TWD 34.25 | TWD 34.30 | TWD 32.00 | 201.01K |
| 2026-07-28 | TWD 34.30 | -4.19% | TWD 35.40 | TWD 35.40 | TWD 34.10 | 178.00K |
| 2026-07-27 | TWD 35.80 | -1.10% | TWD 36.30 | TWD 36.30 | TWD 34.75 | 109.03K |
| 2026-07-24 | TWD 36.20 | -1.63% | TWD 35.75 | TWD 37.00 | TWD 35.75 | 81.07K |
| 2026-07-23 | TWD 36.80 | -1.21% | TWD 38.00 | TWD 38.00 | TWD 36.70 | 82.01K |
| 2026-07-22 | TWD 37.25 | +1.50% | TWD 37.20 | TWD 37.70 | TWD 37.00 | 122.00K |
| 2026-07-21 | TWD 36.70 | +0.82% | TWD 36.50 | TWD 37.20 | TWD 36.50 | 109.01K |
| 2026-07-20 | TWD 36.40 | +1.11% | TWD 36.00 | TWD 36.90 | TWD 34.75 | 180.00K |
| 2026-07-17 | TWD 36.00 | -7.69% | TWD 37.75 | TWD 37.85 | TWD 35.60 | 267.00K |
| 2026-07-16 | TWD 39.00 | -1.39% | TWD 39.05 | TWD 39.75 | TWD 38.35 | 99.00K |
| 2026-07-15 | TWD 39.55 | +2.20% | TWD 38.95 | TWD 39.70 | TWD 38.90 | 134.00K |
| 2026-07-14 | TWD 38.70 | -3.97% | TWD 39.80 | TWD 40.00 | TWD 36.35 | 326.00K |
| 2026-07-13 | TWD 40.30 | +0.50% | TWD 40.50 | TWD 42.20 | TWD 39.95 | 269.00K |
| 2026-07-10 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 0 |
| 2026-07-09 | TWD 40.10 | -2.79% | TWD 41.30 | TWD 42.00 | TWD 40.10 | 258.07K |
| 2026-07-08 | TWD 41.25 | -1.08% | TWD 41.70 | TWD 42.50 | TWD 40.50 | 245.00K |
| 2026-07-07 | TWD 41.70 | -5.12% | TWD 44.10 | TWD 44.10 | TWD 41.30 | 313.07K |
| 2026-07-06 | TWD 43.95 | +2.33% | TWD 46.55 | TWD 47.10 | TWD 43.60 | 626.00K |
| 2026-07-03 | TWD 42.95 | -0.12% | TWD 44.00 | TWD 44.50 | TWD 42.60 | 846.00K |
| 2026-07-02 | TWD 43.00 | +9.97% | TWD 39.00 | TWD 43.00 | TWD 39.00 | 412.00K |
| 2026-07-01 | TWD 39.10 | -0.13% | TWD 39.30 | TWD 39.95 | TWD 39.00 | 208.00K |
| 2026-06-30 | TWD 39.15 | +1.95% | TWD 38.80 | TWD 39.25 | TWD 38.55 | 147.00K |
| 2026-06-29 | TWD 38.40 | -0.65% | TWD 38.70 | TWD 39.15 | TWD 38.10 | 152.07K |
| 2026-06-26 | TWD 38.65 | -4.33% | TWD 40.00 | TWD 40.00 | TWD 38.60 | 277.01K |
| 2026-06-25 | TWD 40.40 | -1.10% | TWD 41.05 | TWD 41.20 | TWD 40.10 | 189.00K |
| 2026-06-24 | TWD 40.85 | -1.68% | TWD 40.15 | TWD 41.50 | TWD 40.15 | 267.12K |
| 2026-06-23 | TWD 41.55 | -3.37% | TWD 43.05 | TWD 43.05 | TWD 41.25 | 320.00K |
| 2026-06-22 | TWD 43.00 | +1.18% | TWD 42.95 | TWD 43.25 | TWD 42.25 | 366.23K |
| 2026-06-18 | TWD 42.50 | +1.55% | TWD 42.00 | TWD 42.65 | TWD 41.90 | 219.02K |
| 2026-06-17 | TWD 41.85 | -0.36% | TWD 42.00 | TWD 42.20 | TWD 41.40 | 240.06K |
| 2026-06-16 | TWD 42.00 | -2.89% | TWD 43.05 | TWD 43.05 | TWD 42.00 | 256.10K |
| 2026-06-15 | TWD 43.25 | +2.85% | TWD 42.50 | TWD 43.80 | TWD 42.45 | 318.01K |
| 2026-06-12 | TWD 42.05 | +1.94% | TWD 41.95 | TWD 43.00 | TWD 41.90 | 313.00K |
| 2026-06-11 | TWD 41.25 | -1.43% | TWD 41.80 | TWD 42.55 | TWD 40.50 | 379.06K |
| 2026-06-10 | TWD 41.85 | -6.17% | TWD 44.35 | TWD 45.55 | TWD 41.25 | 477.00K |
| 2026-06-09 | TWD 44.60 | +1.13% | TWD 44.60 | TWD 45.20 | TWD 44.00 | 345.71K |
| 2026-06-08 | TWD 44.10 | -7.55% | TWD 42.95 | TWD 44.60 | TWD 42.95 | 564.05K |
| 2026-06-05 | TWD 47.70 | -1.85% | TWD 46.80 | TWD 49.50 | TWD 46.80 | 718.33K |
| 2026-06-04 | TWD 48.60 | -4.71% | TWD 49.35 | TWD 51.00 | TWD 47.60 | 1.10M |
| 2026-06-03 | TWD 51.00 | -5.90% | TWD 55.10 | TWD 55.10 | TWD 51.00 | 1.31M |
| 2026-06-02 | TWD 54.20 | -4.58% | TWD 59.80 | TWD 59.80 | TWD 52.90 | 3.24M |
| 2026-06-01 | TWD 56.80 | +9.86% | TWD 53.30 | TWD 56.80 | TWD 53.30 | 2.78M |
| 2026-05-29 | TWD 51.70 | +10.00% | TWD 47.60 | TWD 51.70 | TWD 46.90 | 1.89M |
| 2026-05-28 | TWD 47.00 | -3.69% | TWD 48.95 | TWD 50.30 | TWD 46.90 | 909.30K |
| 2026-05-27 | TWD 48.80 | -2.40% | TWD 50.50 | TWD 53.80 | TWD 48.60 | 1.79M |