Kenturn Nano Tec Co., Ltd. (4561) Historical Prices

Time Period

Events

TW:4561 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	40.60	43.25	40.60	43.25	43.25	+9.91%	481,185	2.07
Nov 10, 2026	40.70	41.20	39.15	39.35	39.35	+3.83%	135,926	0.54
Nov 09, 2026	38.80	40.90	38.75	39.95	39.95	+5.41%	115,592	0.44
Nov 06, 2026	36.00	38.25	35.95	37.90	37.90	-5.01%	229,571	0.88
Nov 05, 2026	42.20	42.70	39.90	39.90	39.90	+1.92%	433,758	1.57
Nov 04, 2026	39.55	39.90	37.25	39.15	39.15	-0.13%	97,345	0.34
Nov 03, 2026	41.25	41.25	37.95	39.20	39.20	-3.33%	137,309	0.47
Nov 02, 2026	39.10	42.70	39.10	40.55	40.55	+1.12%	175,499	0.60
Oct 30, 2026	41.25	41.25	39.50	40.10	40.10	-3.95%	89,476	0.31
Oct 29, 2026	42.95	42.95	41.60	41.75	41.75	-2.79%	116,951	0.40
Oct 28, 2026	41.65	43.20	41.65	42.95	42.95	+3.12%	237,033	0.82
Oct 27, 2026	40.70	42.20	40.70	41.65	41.65	+2.33%	106,226	0.36
Oct 26, 2026	40.70	42.20	40.65	40.70	40.70	0.00%	0	0.00
Oct 23, 2026	40.70	42.20	40.65	40.70	40.70	0.00%	0	0.00
Oct 22, 2026	41.50	42.20	40.65	40.70	40.70	-1.81%	101,576	0.34
Oct 21, 2026	41.80	42.20	41.25	41.45	41.45	+0.97%	80,872	0.27
Oct 20, 2026	41.30	41.90	41.00	41.05	41.05	+0.12%	55,877	0.19
Oct 19, 2026	40.50	41.15	39.90	41.00	41.00	0.00%	95,643	0.32
Oct 16, 2026	41.75	42.00	40.80	41.00	41.00	0.00%	91,629	0.31
Oct 15, 2026	42.00	42.15	41.00	41.00	41.00	-3.98%	129,207	0.43
Oct 14, 2026	42.70	42.75	42.30	42.70	42.70	+1.07%	98,500	0.33
Oct 13, 2026	42.30	42.45	41.65	42.25	42.25	-0.12%	133,608	0.44
Oct 12, 2026	43.10	43.20	42.20	42.30	42.30	-1.86%	71,846	0.24
Oct 09, 2026	43.10	43.10	41.65	43.10	43.10	0.00%	0	0.00
Oct 08, 2026	41.90	43.10	41.65	43.10	43.10	+2.50%	251,843	0.82
Oct 07, 2026	42.35	42.90	41.90	42.05	42.05	-1.52%	164,502	0.54
Oct 06, 2026	43.70	44.40	42.50	42.70	42.70	-0.23%	198,362	0.65
Oct 05, 2026	44.00	44.00	42.40	42.80	42.80	-1.83%	185,435	0.60
Oct 02, 2026	42.35	43.70	42.35	43.60	43.60	+2.59%	148,662	0.48
Oct 01, 2026	42.90	42.90	42.35	42.50	42.50	-1.62%	70,908	0.22
Sep 30, 2026	42.15	43.30	42.15	43.20	43.20	+3.10%	268,801	0.82
Sep 29, 2026	42.00	42.75	41.65	41.90	41.90	-0.95%	68,190	0.20
Sep 28, 2026	42.30	42.30	41.15	42.30	42.30	0.00%	0	0.00
Sep 25, 2026	42.30	42.30	41.15	42.30	42.30	0.00%	0	0.00
Sep 24, 2026	42.00	42.30	41.15	42.30	42.30	+0.71%	73,012	0.21
Sep 23, 2026	41.95	42.15	41.70	42.00	42.00	+0.96%	111,241	0.32
Sep 22, 2026	41.45	41.90	40.75	41.60	41.60	+0.36%	185,958	0.54
Sep 21, 2026	40.60	41.70	40.50	41.45	41.45	+0.85%	64,680	0.19
Sep 18, 2026	41.05	41.30	40.30	41.10	41.10	+1.99%	83,059	0.24
Sep 17, 2026	40.45	40.70	40.30	40.30	40.30	+1.26%	70,550	0.20
Sep 16, 2026	39.70	40.10	39.70	39.80	39.80	+0.76%	53,038	0.15
Sep 15, 2026	39.50	40.40	39.50	39.50	39.50	-1.25%	54,236	0.15
Sep 14, 2026	40.40	40.50	39.00	40.00	40.00	-0.99%	98,302	0.27
Sep 11, 2026	40.75	40.80	40.20	40.40	40.40	-1.94%	140,490	0.39
Sep 10, 2026	41.25	41.65	40.85	41.20	41.20	-0.12%	113,862	0.31
Sep 09, 2026	40.80	41.50	40.80	41.25	41.25	+0.36%	115,496	0.31
Sep 08, 2026	42.30	42.30	41.10	41.10	41.10	-2.61%	145,177	0.39
Sep 07, 2026	43.50	43.55	42.15	42.20	42.20	-2.99%	185,311	0.49
Sep 04, 2026	42.70	44.45	42.70	43.50	43.50	+1.87%	199,722	0.53
Sep 03, 2026	44.00	44.60	42.65	42.70	42.70	-1.50%	201,188	0.52

Kenturn Nano Tec Co., Ltd. historical prices

Kenturn Nano Tec Co., Ltd. (4561) Historical Prices

Become an Expert with TipRanks Premium