Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.92	49.10	47.68	48.60	48.60	0.66%	11,659,500
Feb 12, 2026	46.01	48.34	46.00	48.28	48.28	4.96%	11,187,160
Feb 11, 2026	46.15	46.56	45.86	46.00	46.00	-0.20%	4,935,700
Feb 10, 2026	46.36	46.60	45.62	46.09	46.09	-0.11%	5,733,200
Feb 9, 2026	46.00	46.30	45.17	46.14	46.14	2.65%	6,367,648
Feb 6, 2026	45.03	45.80	44.50	44.95	44.95	-1.45%	6,089,992
Feb 5, 2026	46.20	46.80	45.41	45.61	45.61	-3.29%	7,756,830
Feb 4, 2026	47.98	48.40	46.06	47.16	47.16	-1.65%	10,550,990
Feb 3, 2026	46.55	47.98	46.26	47.95	47.95	4.31%	8,911,220
Feb 2, 2026	47.68	48.15	45.90	45.97	45.97	-3.91%	7,906,800
Jan 30, 2026	47.51	48.11	46.40	47.84	47.84	0.08%	9,616,791
Jan 29, 2026	47.80	50.63	47.52	47.80	47.80	-0.85%	15,092,980
Jan 28, 2026	49.30	50.10	48.11	48.21	48.21	-2.21%	8,603,256
Jan 27, 2026	48.92	49.69	47.61	49.30	49.30	0.20%	9,807,252
Jan 26, 2026	51.82	51.99	48.50	49.20	49.20	-3.68%	14,349,400
Jan 23, 2026	49.85	51.49	49.38	51.08	51.08	3.09%	14,792,720
Jan 22, 2026	49.75	50.31	49.04	49.55	49.55	-0.44%	10,216,244
Jan 21, 2026	48.75	50.69	48.67	49.77	49.77	0.14%	13,262,770
Jan 20, 2026	51.50	52.29	49.08	49.70	49.70	-2.53%	16,845,100
Jan 19, 2026	50.65	52.75	50.18	50.99	50.99	-0.84%	15,352,060
Jan 16, 2026	51.00	53.93	51.00	51.42	51.42	-2.48%	26,386,380
Jan 15, 2026	55.00	55.20	52.73	52.73	52.73	-10.00%	21,458,940
Jan 14, 2026	56.00	59.86	55.12	58.59	58.59	7.66%	39,920,470
Jan 13, 2026	55.00	57.80	51.00	54.42	54.42	3.07%	40,919,110
Jan 12, 2026	50.60	52.80	49.78	52.80	52.80	10.00%	34,955,220
Jan 9, 2026	44.85	49.56	44.85	48.00	48.00	6.05%	26,766,030
Jan 8, 2026	45.60	47.00	44.22	45.26	45.26	2.86%	23,060,720
Jan 7, 2026	44.10	44.57	43.30	44.00	44.00	-1.76%	15,800,630
Jan 6, 2026	46.59	47.32	43.68	44.79	44.79	1.29%	22,735,320
Jan 5, 2026	43.98	44.91	43.10	44.22	44.22	5.16%	21,537,730
Dec 31, 2025	40.80	42.79	40.44	42.05	42.05	4.58%	16,466,100
Dec 30, 2025	40.20	41.30	40.00	40.21	40.21	-0.15%	7,213,692
Dec 29, 2025	39.00	41.14	38.90	40.27	40.27	3.28%	10,760,920
Dec 26, 2025	39.36	39.46	38.50	38.99	38.99	-0.94%	5,925,900
Dec 25, 2025	39.75	39.75	38.79	39.36	39.36	-0.20%	4,648,284
Dec 24, 2025	37.81	39.65	37.81	39.44	39.44	3.90%	8,189,116
Dec 23, 2025	39.59	39.60	37.85	37.96	37.96	-3.73%	8,603,690
Dec 22, 2025	39.26	40.07	39.18	39.43	39.43	0.43%	3,379,864
Dec 19, 2025	39.68	40.32	39.12	39.26	39.26	-1.92%	5,682,004
Dec 18, 2025	39.60	40.66	39.56	40.03	40.03	1.96%	8,910,639
Dec 17, 2025	38.00	39.37	37.90	39.26	39.26	2.91%	5,340,112
Dec 16, 2025	38.97	38.97	37.68	38.15	38.15	-2.10%	4,269,744
Dec 15, 2025	39.10	39.78	38.61	38.97	38.97	-1.09%	4,084,600
Dec 12, 2025	38.86	39.40	38.39	39.40	39.40	1.49%	3,643,388
Dec 11, 2025	39.49	39.58	38.77	38.82	38.82	-1.62%	3,034,052
Dec 10, 2025	40.00	40.00	39.10	39.46	39.46	-0.85%	2,837,176
Dec 9, 2025	40.40	40.74	39.63	39.80	39.80	-1.31%	3,829,800
Dec 8, 2025	40.26	41.28	40.00	40.33	40.33	1.66%	5,572,588
Dec 5, 2025	39.03	39.78	38.66	39.67	39.67	2.11%	3,889,464
Dec 4, 2025	38.86	39.19	38.45	38.85	38.85	-0.13%	3,373,900