Kenturn Nano Tec Co., Ltd. 4561
TPEX · Tayvan · Üretici İmalatı
TWD 43,60+1,10 (+%2,59)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |