Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	37.76	39.07	37.76	38.36	38.36	0.68%	5,142,000
Sep 14, 2026	36.80	38.64	36.53	38.10	38.10	2.09%	4,243,700
Sep 11, 2026	36.80	37.41	36.35	37.32	37.32	-0.11%	4,095,430
Sep 10, 2026	38.01	38.53	37.20	37.36	37.36	-2.91%	4,905,548
Sep 9, 2026	39.30	39.33	38.21	38.48	38.48	-2.41%	6,227,500
Sep 8, 2026	38.31	40.21	38.15	39.43	39.43	3.22%	9,792,570
Sep 7, 2026	37.82	38.42	37.65	38.20	38.20	0.92%	4,769,700
Sep 4, 2026	38.15	39.58	37.55	37.85	37.85	0.21%	8,401,652
Sep 3, 2026	38.50	38.78	37.42	37.77	37.77	-0.21%	3,848,556
Sep 2, 2026	38.01	38.66	37.80	37.85	37.85	-2.04%	4,503,148
Sep 1, 2026	38.66	39.74	38.50	38.64	38.64	-0.62%	5,927,342
Aug 31, 2026	36.80	39.33	36.38	38.88	38.88	3.85%	7,531,469
Aug 28, 2026	37.88	38.94	37.41	37.44	37.44	0.54%	9,031,342
Aug 27, 2026	36.55	37.30	36.50	37.24	37.24	1.80%	4,180,700
Aug 26, 2026	37.42	37.55	36.15	36.58	36.58	-2.74%	5,376,970
Aug 25, 2026	36.70	37.77	36.43	37.61	37.61	1.10%	3,653,968
Aug 24, 2026	37.80	38.02	36.50	37.20	37.20	-2.16%	4,091,055
Aug 21, 2026	38.00	38.18	37.07	38.02	38.02	-0.16%	3,625,031
Aug 20, 2026	38.95	39.44	37.80	38.08	38.08	-0.60%	4,349,944
Aug 19, 2026	41.45	41.45	38.25	38.31	38.31	-8.39%	9,107,934
Aug 18, 2026	42.12	42.23	41.21	41.82	41.82	-1.13%	5,062,164
Aug 17, 2026	41.67	42.43	41.00	42.30	42.30	1.22%	5,567,920
Aug 14, 2026	41.66	42.34	40.89	41.79	41.79	0.34%	6,297,352
Aug 13, 2026	42.50	43.58	41.62	41.65	41.65	-2.00%	8,443,890
Aug 12, 2026	43.00	43.15	42.18	42.50	42.50	0.05%	5,261,260
Aug 11, 2026	43.10	43.15	42.00	42.48	42.48	-1.28%	6,751,130
Aug 10, 2026	42.70	43.39	41.98	43.03	43.03	1.10%	6,771,798
Aug 7, 2026	43.00	43.43	41.56	42.56	42.56	-2.05%	11,986,925
Aug 6, 2026	42.13	45.00	42.09	43.45	43.45	1.16%	15,669,457
Aug 5, 2026	42.00	44.65	41.57	42.95	42.95	2.51%	14,408,040
Aug 4, 2026	40.24	42.25	39.80	41.90	41.90	4.49%	10,798,171
Aug 3, 2026	39.48	41.95	39.28	40.10	40.10	-0.25%	11,567,384
Jul 31, 2026	38.69	41.08	37.50	40.20	40.20	7.17%	14,997,658
Jul 30, 2026	36.00	37.95	35.50	37.51	37.51	4.22%	11,998,404
Jul 29, 2026	35.93	36.35	34.81	35.99	35.99	0.19%	6,000,248
Jul 28, 2026	36.58	37.01	35.74	35.92	35.92	-1.80%	5,545,968
Jul 27, 2026	34.60	36.62	34.45	36.58	36.58	5.27%	6,663,119
Jul 24, 2026	34.82	35.41	34.53	34.75	34.75	-2.72%	4,629,100
Jul 23, 2026	36.10	36.34	34.79	35.72	35.72	-0.72%	7,125,674
Jul 22, 2026	37.00	37.38	35.58	35.98	35.98	-3.82%	9,131,906
Jul 21, 2026	35.40	37.41	33.33	37.41	37.41	5.92%	10,283,323
Jul 20, 2026	38.16	38.34	34.22	35.32	35.32	-5.49%	9,796,642
Jul 17, 2026	39.88	40.11	37.18	37.37	37.37	-6.85%	10,304,590
Jul 16, 2026	40.86	41.97	40.01	40.12	40.12	-1.33%	8,280,081
Jul 15, 2026	41.73	42.20	40.58	40.66	40.66	-2.54%	6,773,944
Jul 14, 2026	40.80	41.80	39.50	41.72	41.72	1.53%	9,401,016
Jul 13, 2026	45.10	45.20	41.09	41.09	41.09	-10.01%	14,329,356
Jul 10, 2026	45.00	47.90	44.00	45.66	45.66	0.91%	14,700,970
Jul 9, 2026	44.80	45.36	42.64	45.25	45.25	1.32%	12,766,760
Jul 8, 2026	46.00	46.00	43.85	44.66	44.66	-3.25%	12,583,400