Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	48.50	50.67	45.89	46.16	46.16	-4.82%	15,178,800
Jul 6, 2026	52.00	53.33	48.28	48.50	48.50	-7.27%	23,222,900
Jul 3, 2026	51.00	54.43	49.90	52.30	52.30	2.79%	26,625,444
Jul 2, 2026	54.59	55.40	50.88	50.88	50.88	-3.60%	30,523,500
Jul 1, 2026	51.65	52.78	51.65	52.78	52.78	10.00%	5,567,548
Jun 30, 2026	45.71	48.19	45.20	47.98	47.98	5.13%	13,226,181
Jun 29, 2026	47.00	48.70	44.67	45.64	45.64	-2.71%	15,452,060
Jun 26, 2026	48.40	49.00	46.30	46.91	46.91	-3.02%	16,106,500
Jun 25, 2026	50.11	50.39	47.53	48.37	48.37	-4.93%	22,554,912
Jun 24, 2026	48.86	51.50	48.50	50.88	50.88	2.48%	20,757,212
Jun 23, 2026	52.18	52.50	48.81	49.65	49.65	-5.55%	23,558,313
Jun 22, 2026	52.92	55.27	51.22	52.57	52.57	-0.62%	35,484,050
Jun 18, 2026	51.30	53.39	49.80	52.90	52.90	4.20%	37,354,697
Jun 17, 2026	50.55	52.94	49.89	50.77	50.77	-0.84%	20,518,940
Jun 16, 2026	51.06	52.49	50.58	51.20	51.20	-1.14%	24,196,340
Jun 15, 2026	51.37	53.10	49.50	51.79	51.79	0.74%	30,151,540
Jun 12, 2026	48.70	55.65	47.30	51.41	51.41	-0.93%	51,750,620
Jun 11, 2026	55.00	55.66	51.89	51.89	51.89	-9.99%	12,511,660
Jun 10, 2026	52.31	58.00	52.31	57.65	57.65	8.88%	45,558,140
Jun 9, 2026	51.00	53.66	49.99	52.95	52.95	6.37%	52,585,810
Jun 8, 2026	45.45	49.87	45.45	49.87	49.78	9.99%	39,105,740
Jun 5, 2026	44.20	45.34	44.00	45.34	45.26	10.00%	24,237,370
Jun 4, 2026	41.69	41.96	41.00	41.22	41.15	-3.24%	6,752,259
Jun 3, 2026	42.81	43.47	41.96	42.60	42.52	-1.59%	7,748,120
Jun 2, 2026	44.38	44.84	42.59	43.29	43.21	-1.39%	9,008,720
Jun 1, 2026	42.00	44.73	41.94	43.90	43.82	5.55%	11,624,370
May 29, 2026	45.55	45.58	41.22	41.59	41.51	-8.67%	13,539,720
May 28, 2026	44.33	45.72	42.80	45.54	45.46	2.50%	13,175,260
May 27, 2026	45.80	46.29	44.18	44.43	44.35	-3.77%	11,716,530
May 26, 2026	47.10	47.47	45.29	46.17	46.09	-2.29%	14,163,210
May 25, 2026	46.00	48.75	46.00	47.25	47.16	2.52%	19,258,890
May 22, 2026	44.91	46.46	44.03	46.09	46.01	3.18%	16,279,720
May 21, 2026	46.35	47.14	44.67	44.67	44.59	-3.60%	18,870,320
May 20, 2026	45.10	47.61	45.10	46.34	46.26	2.30%	22,577,840
May 19, 2026	45.97	47.56	44.79	45.30	45.22	-0.04%	29,813,770
May 18, 2026	41.21	45.32	40.82	45.32	45.24	10.00%	20,942,720
May 15, 2026	39.98	43.10	39.56	41.20	41.13	3.57%	11,336,670
May 14, 2026	41.49	41.50	39.78	39.78	39.71	-3.47%	5,598,748
May 13, 2026	40.51	41.45	39.73	41.21	41.14	1.10%	6,582,409
May 12, 2026	41.96	42.09	40.49	40.76	40.69	-2.79%	5,698,840
May 11, 2026	42.23	42.40	41.50	41.93	41.85	-0.71%	6,232,632
May 8, 2026	41.79	43.39	41.70	42.23	42.15	1.05%	7,974,952
May 7, 2026	41.50	41.97	40.41	41.79	41.71	1.58%	7,754,628
May 6, 2026	39.70	42.09	39.50	41.14	41.07	4.95%	8,406,120
Apr 30, 2026	38.98	39.55	38.74	39.20	39.13	0.51%	3,743,344
Apr 29, 2026	37.84	39.26	37.46	39.00	38.93	3.07%	4,707,796
Apr 28, 2026	39.45	39.45	37.65	37.84	37.77	-4.18%	6,036,596