Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.79	43.39	41.70	42.23	42.23	1.05%	7,974,952
May 7, 2026	41.50	41.97	40.41	41.79	41.79	1.58%	7,754,628
May 6, 2026	39.70	42.09	39.50	41.14	41.14	4.95%	8,406,120
Apr 30, 2026	38.98	39.55	38.74	39.20	39.20	0.51%	3,743,344
Apr 29, 2026	37.84	39.26	37.46	39.00	39.00	3.07%	4,707,796
Apr 28, 2026	39.45	39.45	37.65	37.84	37.84	-4.18%	6,036,596
Apr 27, 2026	40.13	40.15	38.60	39.49	39.49	-1.74%	5,686,428
Apr 24, 2026	40.80	40.80	39.34	40.19	40.19	-2.33%	5,728,728
Apr 23, 2026	42.09	42.18	40.53	41.15	41.15	-1.56%	5,484,788
Apr 22, 2026	41.35	42.12	41.21	41.80	41.80	0.58%	5,506,748
Apr 21, 2026	40.80	41.78	40.33	41.56	41.56	1.74%	7,019,496
Apr 20, 2026	39.92	41.13	39.50	40.85	40.85	2.92%	7,739,448
Apr 17, 2026	39.66	39.97	39.18	39.69	39.69	0.08%	4,368,596
Apr 16, 2026	38.75	39.67	38.50	39.66	39.66	3.42%	6,432,396
Apr 15, 2026	38.95	39.40	38.25	38.35	38.35	-0.96%	4,495,644
Apr 14, 2026	38.86	38.95	38.28	38.72	38.72	1.63%	4,522,600
Apr 13, 2026	38.00	38.43	37.75	38.10	38.10	-0.57%	2,857,296
Apr 10, 2026	38.39	38.67	38.12	38.32	38.32	1.27%	4,407,100
Apr 9, 2026	38.05	38.13	37.65	37.84	37.84	-2.52%	4,454,840
Apr 8, 2026	36.63	38.96	36.63	38.82	38.82	8.53%	7,478,044
Apr 7, 2026	35.51	36.03	35.45	35.77	35.77	0.62%	2,229,900
Apr 3, 2026	36.30	36.50	35.42	35.55	35.55	-1.74%	2,413,310
Apr 2, 2026	37.29	37.29	35.81	36.18	36.18	-2.98%	3,736,348
Apr 1, 2026	36.95	37.36	36.72	37.29	37.29	2.90%	3,703,730
Mar 31, 2026	37.38	37.38	36.20	36.24	36.24	-1.79%	3,067,776
Mar 30, 2026	36.27	37.15	36.06	36.90	36.90	-0.81%	3,774,372
Mar 27, 2026	36.36	37.36	36.20	37.20	37.20	0.68%	2,691,000
Mar 26, 2026	37.61	38.10	36.70	36.95	36.95	-1.73%	4,977,937
Mar 25, 2026	36.55	37.65	36.55	37.60	37.60	3.04%	4,968,674
Mar 24, 2026	36.82	36.95	35.78	36.49	36.49	1.08%	6,634,596
Mar 23, 2026	38.00	38.27	35.79	36.10	36.10	-7.08%	7,826,920
Mar 20, 2026	40.06	40.25	38.80	38.85	38.85	-2.70%	3,870,300
Mar 19, 2026	40.45	40.67	39.92	39.93	39.93	-2.85%	4,367,512
Mar 18, 2026	40.21	41.17	40.10	41.10	41.10	2.42%	3,999,944
Mar 17, 2026	41.20	41.37	40.10	40.13	40.13	-1.35%	3,771,939
Mar 16, 2026	40.70	40.85	39.92	40.68	40.68	-0.29%	4,472,768
Mar 13, 2026	41.27	41.56	40.70	40.80	40.80	-1.90%	4,530,320
Mar 12, 2026	42.40	42.69	41.25	41.59	41.59	-2.14%	5,348,624
Mar 11, 2026	42.99	43.53	42.46	42.50	42.50	-1.62%	5,977,160
Mar 10, 2026	43.84	44.26	42.90	43.20	43.20	0.49%	6,367,900
Mar 9, 2026	42.33	43.60	41.35	42.99	42.99	-1.20%	6,853,444
Mar 6, 2026	43.30	44.18	43.02	43.51	43.51	0.18%	4,994,800
Mar 5, 2026	44.20	44.49	43.17	43.43	43.43	1.88%	6,116,744
Mar 4, 2026	42.30	43.90	42.13	42.63	42.63	-2.85%	7,770,964
Mar 3, 2026	47.60	48.00	43.88	43.88	43.88	-9.99%	15,224,760
Mar 2, 2026	51.01	51.82	48.20	48.75	48.75	-0.33%	16,582,824
Feb 27, 2026	48.53	49.80	47.97	48.91	48.91	0.06%	8,645,284
Feb 26, 2026	47.53	49.39	47.00	48.88	48.88	2.99%	11,426,650
Feb 25, 2026	47.40	48.60	47.17	47.46	47.46	-0.69%	6,334,200
Feb 24, 2026	48.61	48.80	45.70	47.79	47.79	-1.67%	15,276,940