Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	39.87	40.08	38.69	38.90	38.90	-2.92%	4,734,744
Dec 2, 2025	40.35	40.66	39.66	40.07	40.07	-0.60%	4,077,556
Dec 1, 2025	40.30	40.57	40.00	40.31	40.31	-0.17%	4,138,432
Nov 28, 2025	40.05	40.73	39.93	40.38	40.38	0.45%	3,435,418
Nov 27, 2025	40.50	41.06	40.06	40.20	40.20	-1.20%	4,785,000
Nov 26, 2025	40.87	41.49	40.38	40.69	40.69	-0.88%	5,228,212
Nov 25, 2025	41.16	41.96	40.98	41.05	41.05	-0.12%	9,178,016
Nov 24, 2025	38.57	41.67	37.82	41.10	41.10	7.37%	12,608,780
Nov 21, 2025	38.88	39.67	38.10	38.28	38.28	-3.04%	6,165,825
Nov 20, 2025	39.80	40.23	39.11	39.48	39.48	-0.30%	4,344,472
Nov 19, 2025	40.81	40.94	39.46	39.60	39.60	-3.13%	6,913,693
Nov 18, 2025	40.16	41.88	40.04	40.88	40.88	0.99%	9,891,460
Nov 17, 2025	39.71	40.79	39.50	40.48	40.48	2.79%	7,091,952
Nov 14, 2025	39.77	40.05	39.38	39.38	39.38	-1.97%	4,238,900
Nov 13, 2025	40.00	40.45	39.75	40.17	40.17	0.90%	5,059,348