Nanya Technology Corporation (TPE:2408)
Taiwan
· Delayed Price · Currency is TWD 71.00
-5.60 (-7.31%)
Sep 26, 2025, 2:38 PM CST
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.00 | 75.00 | 70.10 | 71.00 | 71.00 | -7.31% | 45,462,237 |
| Sep 25, 2025 | 74.30 | 78.40 | 74.30 | 76.60 | 76.60 | 0.79% | 26,404,083 |
| Sep 24, 2025 | 80.20 | 80.20 | 75.00 | 76.00 | 76.00 | -6.17% | 46,123,209 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.30 | 81.00 | 81.00 | 0.25% | 46,960,368 |
| Sep 22, 2025 | 79.30 | 84.50 | 78.90 | 80.80 | 80.80 | 2.02% | 212,268,465 |
| Sep 19, 2025 | 81.00 | 81.40 | 78.60 | 79.20 | 79.20 | -1.00% | 219,078,657 |
| Sep 18, 2025 | 76.00 | 80.00 | 75.30 | 80.00 | 80.00 | 9.14% | 340,363,102 |
| Sep 17, 2025 | 69.20 | 73.70 | 67.70 | 73.30 | 73.30 | 5.92% | 353,614,328 |
| Sep 16, 2025 | 65.00 | 69.40 | 63.60 | 69.20 | 69.20 | 9.67% | 443,163,507 |
| Sep 15, 2025 | 60.10 | 63.10 | 57.40 | 63.10 | 63.10 | 9.93% | 254,694,617 |
| Sep 12, 2025 | 59.30 | 60.50 | 55.50 | 57.40 | 57.40 | 1.59% | 187,210,685 |
| Sep 11, 2025 | 55.50 | 59.00 | 55.40 | 56.50 | 56.50 | 3.86% | 168,155,667 |
| Sep 10, 2025 | 54.60 | 56.00 | 54.00 | 54.40 | 54.40 | 0.93% | 98,707,440 |
| Sep 9, 2025 | 53.50 | 55.90 | 52.80 | 53.90 | 53.90 | 0.75% | 118,505,197 |
| Sep 8, 2025 | 57.80 | 58.30 | 51.80 | 53.50 | 53.50 | 0.94% | 331,104,845 |
| Sep 5, 2025 | 49.40 | 53.00 | 49.10 | 53.00 | 53.00 | 9.96% | 162,013,609 |
| Sep 4, 2025 | 48.80 | 49.65 | 47.60 | 48.20 | 48.20 | 3.99% | 78,539,787 |
| Sep 3, 2025 | 46.25 | 47.85 | 46.05 | 46.35 | 46.35 | 1.53% | 38,198,651 |
| Sep 2, 2025 | 47.30 | 47.30 | 45.20 | 45.65 | 45.65 | -2.35% | 30,642,714 |
| Sep 1, 2025 | 46.85 | 47.50 | 45.85 | 46.75 | 46.75 | -0.53% | 27,786,909 |
| Aug 29, 2025 | 47.70 | 50.30 | 47.00 | 47.00 | 47.00 | 0.75% | 84,741,007 |
| Aug 28, 2025 | 48.00 | 48.00 | 46.65 | 46.65 | 46.65 | -2.41% | 25,010,560 |
| Aug 27, 2025 | 47.50 | 48.30 | 47.15 | 47.80 | 47.80 | 0.74% | 38,564,515 |
| Aug 26, 2025 | 46.80 | 47.55 | 46.25 | 47.45 | 47.45 | 1.06% | 21,769,684 |
| Aug 25, 2025 | 46.30 | 47.90 | 46.25 | 46.95 | 46.95 | 3.53% | 46,093,614 |
| Aug 22, 2025 | 46.10 | 46.35 | 45.00 | 45.35 | 45.35 | -2.37% | 20,878,785 |
| Aug 21, 2025 | 44.85 | 46.75 | 44.75 | 46.45 | 46.45 | 4.26% | 32,445,785 |
| Aug 20, 2025 | 45.25 | 46.15 | 44.05 | 44.55 | 44.55 | -2.62% | 40,840,948 |
| Aug 19, 2025 | 47.70 | 48.30 | 45.70 | 45.75 | 45.75 | -3.38% | 49,762,321 |
| Aug 18, 2025 | 47.50 | 48.40 | 47.10 | 47.35 | 47.35 | -1.35% | 61,333,443 |
| Aug 15, 2025 | 46.35 | 48.25 | 45.40 | 48.00 | 48.00 | 3.56% | 61,881,796 |
| Aug 14, 2025 | 46.10 | 47.15 | 45.55 | 46.35 | 46.35 | 0.65% | 36,332,995 |
| Aug 13, 2025 | 48.75 | 49.10 | 46.00 | 46.05 | 46.05 | -2.95% | 99,339,905 |
| Aug 12, 2025 | 45.05 | 47.95 | 45.05 | 47.45 | 47.45 | 8.33% | 107,010,806 |
| Aug 11, 2025 | 45.10 | 45.40 | 43.80 | 43.80 | 43.80 | -0.34% | 54,973,787 |
| Aug 8, 2025 | 42.50 | 46.20 | 42.45 | 43.95 | 43.95 | 4.15% | 94,684,747 |
| Aug 7, 2025 | 43.35 | 43.70 | 42.10 | 42.20 | 42.20 | -2.65% | 57,758,616 |
| Aug 6, 2025 | 44.60 | 44.60 | 43.35 | 43.35 | 43.35 | -2.36% | 28,802,563 |
| Aug 5, 2025 | 44.50 | 45.80 | 44.30 | 44.40 | 44.40 | 1.49% | 49,796,978 |
| Aug 4, 2025 | 43.65 | 44.60 | 43.10 | 43.75 | 43.75 | -1.57% | 30,716,389 |
| Aug 1, 2025 | 43.05 | 44.75 | 42.30 | 44.45 | 44.45 | -0.22% | 43,114,380 |
| Jul 31, 2025 | 44.90 | 45.50 | 43.60 | 44.55 | 44.55 | -0.78% | 74,110,049 |
| Jul 30, 2025 | 42.30 | 45.80 | 42.10 | 44.90 | 44.90 | 6.40% | 86,797,131 |
| Jul 29, 2025 | 43.00 | 43.75 | 42.15 | 42.20 | 42.20 | -2.54% | 33,516,080 |
| Jul 28, 2025 | 43.55 | 43.80 | 42.60 | 43.30 | 43.30 | 0.12% | 36,354,582 |
| Jul 25, 2025 | 42.90 | 43.75 | 42.80 | 43.25 | 43.25 | 0.58% | 41,315,347 |
| Jul 24, 2025 | 44.05 | 44.10 | 42.00 | 43.00 | 43.00 | -0.12% | 78,163,561 |
| Jul 23, 2025 | 41.05 | 43.45 | 41.00 | 43.05 | 43.05 | 6.17% | 75,965,064 |
| Jul 22, 2025 | 42.05 | 42.35 | 40.20 | 40.55 | 40.55 | -3.34% | 45,012,830 |
| Jul 21, 2025 | 42.40 | 42.60 | 41.55 | 41.95 | 41.95 | -0.71% | 32,786,842 |