Nancal Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	41.70	43.56	41.40	41.50	41.50	-2.01%	16,414,545
Oct 28, 2026	41.94	44.06	40.33	42.35	42.35	0.98%	23,876,320
Oct 27, 2026	44.70	44.75	41.91	41.94	41.94	-6.92%	23,595,370
Oct 26, 2026	45.00	47.86	44.46	45.06	45.06	3.44%	32,001,669
Oct 23, 2026	39.30	43.56	39.02	43.56	43.56	10.00%	22,575,472
Oct 22, 2026	40.72	41.24	39.60	39.60	39.60	-5.06%	13,350,417
Oct 21, 2026	40.34	42.42	39.86	41.71	41.71	2.76%	20,430,978
Oct 20, 2026	40.00	41.80	39.60	40.59	40.59	4.56%	21,121,483
Oct 19, 2026	35.00	38.82	34.70	38.82	38.82	10.00%	7,140,462
Oct 16, 2026	36.09	36.60	34.97	35.29	35.29	-0.37%	3,289,700
Oct 15, 2026	35.19	36.88	35.10	35.42	35.42	-3.38%	3,501,468
Oct 14, 2026	37.25	37.67	36.61	36.66	36.66	-2.24%	3,302,326
Oct 13, 2026	36.01	38.43	35.75	37.50	37.50	2.54%	5,333,060
Oct 12, 2026	36.55	37.29	35.60	36.57	36.57	-0.71%	3,829,390
Oct 9, 2026	35.64	37.15	33.34	36.83	36.83	3.11%	7,753,100
Oct 8, 2026	37.89	37.89	34.99	35.72	35.72	-5.28%	5,183,888
Sep 30, 2026	38.45	38.50	37.63	37.71	37.71	-1.18%	2,621,600
Sep 29, 2026	38.38	38.92	38.00	38.16	38.16	-0.57%	3,204,284
Sep 28, 2026	40.13	40.18	38.00	38.38	38.38	-4.36%	4,808,696
Sep 24, 2026	40.85	41.09	40.02	40.13	40.13	-2.34%	3,716,234
Sep 23, 2026	40.40	41.66	39.86	41.09	41.09	1.71%	7,843,388
Sep 22, 2026	39.40	40.92	39.26	40.40	40.40	3.46%	8,864,901
Sep 21, 2026	38.76	39.40	38.56	39.05	39.05	1.03%	5,801,147
Sep 18, 2026	38.39	39.05	38.26	38.65	38.65	1.82%	5,268,757
Sep 17, 2026	38.50	39.17	37.58	37.96	37.96	-2.09%	5,245,600
Sep 16, 2026	38.00	38.98	37.60	38.77	38.77	1.07%	4,056,500
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