Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.55	45.58	41.22	41.59	41.59	-8.67%	13,539,720
May 28, 2026	44.33	45.72	42.80	45.54	45.54	2.50%	13,175,260
May 27, 2026	45.80	46.29	44.18	44.43	44.43	-3.77%	11,716,530
May 26, 2026	47.10	47.47	45.29	46.17	46.17	-2.29%	14,163,210
May 25, 2026	46.00	48.75	46.00	47.25	47.25	2.52%	19,258,890
May 22, 2026	44.91	46.46	44.03	46.09	46.09	3.18%	16,279,720
May 21, 2026	46.35	47.14	44.67	44.67	44.67	-3.60%	18,870,320
May 20, 2026	45.10	47.61	45.10	46.34	46.34	2.30%	22,577,840
May 19, 2026	45.97	47.56	44.79	45.30	45.30	-0.04%	29,813,770
May 18, 2026	41.21	45.32	40.82	45.32	45.32	10.00%	20,942,720
May 15, 2026	39.98	43.10	39.56	41.20	41.20	3.57%	11,336,670
May 14, 2026	41.49	41.50	39.78	39.78	39.78	-3.47%	5,598,748
May 13, 2026	40.51	41.45	39.73	41.21	41.21	1.10%	6,582,409
May 12, 2026	41.96	42.09	40.49	40.76	40.76	-2.79%	5,698,840
May 11, 2026	42.23	42.40	41.50	41.93	41.93	-0.71%	6,232,632
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