Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 151.00
+1.50 (1.00%)
At close: Dec 3, 2025
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 153.00 | 158.00 | 148.50 | 149.00 | - | -0.33% | 164,234,343 |
| Dec 2, 2025 | 152.50 | 152.50 | 144.50 | 149.50 | 149.50 | - | 122,023,100 |
| Dec 1, 2025 | 147.00 | 152.00 | 144.00 | 149.50 | 149.50 | 2.40% | 97,816,970 |
| Nov 28, 2025 | 146.00 | 149.50 | 142.50 | 146.00 | 146.00 | - | 109,499,300 |
| Nov 27, 2025 | 141.50 | 146.00 | 139.50 | 146.00 | 146.00 | 6.96% | 140,139,900 |
| Nov 26, 2025 | 142.50 | 145.50 | 133.00 | 136.50 | 136.50 | -4.88% | 165,354,000 |
| Nov 25, 2025 | 153.50 | 156.00 | 142.00 | 143.50 | 143.50 | 0.35% | 195,798,197 |
| Nov 24, 2025 | 141.00 | 145.50 | 138.50 | 143.00 | 143.00 | 2.14% | 177,387,374 |
| Nov 21, 2025 | 141.50 | 145.00 | 140.00 | 140.00 | 140.00 | -9.97% | 134,957,800 |
| Nov 20, 2025 | 169.50 | 169.50 | 144.50 | 155.50 | 155.50 | -2.81% | 405,613,000 |
| Nov 19, 2025 | 156.50 | 162.50 | 154.00 | 160.00 | 160.00 | -0.31% | 153,622,800 |
| Nov 18, 2025 | 165.00 | 168.00 | 156.00 | 160.50 | 160.50 | -3.60% | 192,854,000 |
| Nov 17, 2025 | 170.00 | 172.50 | 164.00 | 166.50 | 166.50 | 5.05% | 188,655,200 |
| Nov 14, 2025 | 156.00 | 162.00 | 150.50 | 158.50 | 158.50 | -3.06% | 219,349,000 |
| Nov 13, 2025 | 164.50 | 178.50 | 156.50 | 163.50 | 163.50 | 0.31% | 362,940,500 |
| Nov 12, 2025 | 160.00 | 166.50 | 158.00 | 163.00 | 163.00 | -0.91% | 192,259,400 |
| Nov 11, 2025 | 167.50 | 172.50 | 164.00 | 164.50 | 164.50 | 1.86% | 286,107,500 |
| Nov 10, 2025 | 153.00 | 161.50 | 151.00 | 161.50 | 161.50 | 9.86% | 180,212,000 |
| Nov 7, 2025 | 148.50 | 153.50 | 145.00 | 147.00 | 147.00 | -0.68% | 233,103,200 |
| Nov 6, 2025 | 142.00 | 149.00 | 139.00 | 148.00 | 148.00 | 7.25% | 276,959,300 |
| Nov 5, 2025 | 122.00 | 140.50 | 122.00 | 138.00 | 138.00 | 4.94% | 244,967,900 |
| Nov 4, 2025 | 141.00 | 143.00 | 131.00 | 131.50 | 131.50 | -4.01% | 152,507,800 |
| Nov 3, 2025 | 136.00 | 145.50 | 135.00 | 137.00 | 137.00 | 3.40% | 169,158,100 |
| Oct 31, 2025 | 133.50 | 134.00 | 127.50 | 132.50 | 132.50 | -1.49% | 124,717,000 |
| Oct 30, 2025 | 134.50 | 139.00 | 130.50 | 134.50 | 134.50 | 1.13% | 174,638,800 |
| Oct 29, 2025 | 132.00 | 136.50 | 125.50 | 133.00 | 133.00 | 2.31% | 194,530,500 |
| Oct 28, 2025 | 124.00 | 131.50 | 123.00 | 130.00 | 130.00 | 8.33% | 220,692,800 |
| Oct 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9.59% | 27,957,070 |
| Oct 23, 2025 | 108.50 | 111.00 | 106.00 | 109.50 | 109.50 | -0.45% | 109,837,400 |
| Oct 22, 2025 | 103.00 | 111.00 | 102.00 | 110.00 | 110.00 | 4.27% | 104,796,400 |
| Oct 21, 2025 | 107.00 | 109.50 | 104.00 | 105.50 | 105.50 | -1.40% | 105,119,000 |
| Oct 20, 2025 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 216,252,500 |
| Oct 17, 2025 | 98.30 | 104.00 | 98.00 | 104.00 | 104.00 | 9.59% | 264,907,100 |
| Oct 16, 2025 | 89.20 | 94.90 | 89.20 | 94.90 | 94.90 | 9.97% | 139,293,300 |
| Oct 15, 2025 | 91.10 | 91.50 | 85.00 | 86.30 | 86.30 | -3.14% | 184,866,500 |
| Oct 14, 2025 | 98.10 | 101.00 | 87.10 | 89.10 | 89.10 | -6.80% | 371,592,300 |
| Oct 13, 2025 | 93.50 | 98.50 | 93.00 | 95.60 | 95.60 | -2.94% | 177,182,900 |
| Oct 9, 2025 | 96.70 | 99.80 | 92.00 | 98.50 | 98.50 | 8.48% | 219,259,600 |
| Oct 8, 2025 | 88.40 | 91.20 | 85.70 | 90.80 | 90.80 | -0.44% | 41,561,490 |
| Oct 7, 2025 | 87.20 | 91.20 | 87.20 | 91.20 | 91.20 | 9.88% | 52,179,280 |
| Oct 3, 2025 | 79.90 | 83.00 | 79.30 | 83.00 | 83.00 | 4.14% | 47,766,540 |
| Oct 2, 2025 | 81.20 | 81.20 | 79.20 | 79.70 | 79.70 | 4.59% | 32,987,370 |
| Oct 1, 2025 | 73.20 | 76.90 | 73.20 | 76.20 | 76.20 | 4.38% | 26,053,790 |
| Sep 30, 2025 | 73.50 | 75.00 | 72.50 | 73.00 | 73.00 | 2.82% | 30,911,390 |
| Sep 26, 2025 | 75.00 | 75.00 | 70.10 | 71.00 | 71.00 | -7.31% | 45,605,620 |
| Sep 25, 2025 | 74.30 | 78.40 | 74.30 | 76.60 | 76.60 | 0.79% | 26,404,080 |
| Sep 24, 2025 | 80.20 | 80.20 | 75.00 | 76.00 | 76.00 | -6.17% | 46,123,200 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.30 | 81.00 | 81.00 | 0.25% | 46,960,360 |
| Sep 22, 2025 | 79.30 | 84.50 | 78.90 | 80.80 | 80.80 | 2.02% | 212,268,400 |
| Sep 19, 2025 | 81.00 | 81.40 | 78.60 | 79.20 | 79.20 | -1.00% | 219,078,600 |