Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.48	41.95	39.28	40.24	-	0.10%	10,906,292
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
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