Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 163.50
+0.50 (0.31%)
Nov 13, 2025, 1:35 PM CST
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 164.50 | 165.00 | 164.00 | 164.50 | - | 0.92% | 2,914,000 |
| Nov 12, 2025 | 160.00 | 166.50 | 158.00 | 163.00 | 163.00 | -0.91% | 184,755,259 |
| Nov 11, 2025 | 167.50 | 172.50 | 164.00 | 164.50 | 164.50 | 1.86% | 285,392,047 |
| Nov 10, 2025 | 153.00 | 161.50 | 151.00 | 161.50 | 161.50 | 9.86% | 180,212,057 |
| Nov 7, 2025 | 148.50 | 153.50 | 145.00 | 147.00 | 147.00 | -0.68% | 233,103,202 |
| Nov 6, 2025 | 142.00 | 149.00 | 139.00 | 148.00 | 148.00 | 7.25% | 276,959,366 |
| Nov 5, 2025 | 122.00 | 140.50 | 122.00 | 138.00 | 138.00 | 4.94% | 244,967,950 |
| Nov 4, 2025 | 141.00 | 143.00 | 131.00 | 131.50 | 131.50 | -4.01% | 152,507,836 |
| Nov 3, 2025 | 136.00 | 145.50 | 135.00 | 137.00 | 137.00 | 3.40% | 169,158,183 |
| Oct 31, 2025 | 133.50 | 134.00 | 127.50 | 132.50 | 132.50 | -1.49% | 124,717,002 |
| Oct 30, 2025 | 134.50 | 139.00 | 130.50 | 134.50 | 134.50 | 1.13% | 174,638,893 |
| Oct 29, 2025 | 132.00 | 136.50 | 125.50 | 133.00 | 133.00 | 2.31% | 194,530,568 |
| Oct 28, 2025 | 124.00 | 131.50 | 123.00 | 130.00 | 130.00 | 8.33% | 220,692,840 |
| Oct 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9.59% | 27,957,079 |
| Oct 23, 2025 | 108.50 | 111.00 | 106.00 | 109.50 | 109.50 | -0.45% | 109,837,450 |
| Oct 22, 2025 | 103.00 | 111.00 | 102.00 | 110.00 | 110.00 | 4.27% | 104,796,480 |
| Oct 21, 2025 | 107.00 | 109.50 | 104.00 | 105.50 | 105.50 | -1.40% | 105,119,091 |
| Oct 20, 2025 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 216,252,568 |
| Oct 17, 2025 | 98.30 | 104.00 | 98.00 | 104.00 | 104.00 | 9.59% | 264,907,109 |
| Oct 16, 2025 | 89.20 | 94.90 | 89.20 | 94.90 | 94.90 | 9.97% | 139,293,308 |
| Oct 15, 2025 | 91.10 | 91.50 | 85.00 | 86.30 | 86.30 | -3.14% | 184,866,513 |
| Oct 14, 2025 | 98.10 | 101.00 | 87.10 | 89.10 | 89.10 | -6.80% | 371,592,393 |
| Oct 13, 2025 | 93.50 | 98.50 | 93.00 | 95.60 | 95.60 | -2.94% | 177,182,917 |
| Oct 9, 2025 | 96.70 | 99.80 | 92.00 | 98.50 | 98.50 | 8.48% | 219,259,632 |
| Oct 8, 2025 | 88.40 | 91.20 | 85.70 | 90.80 | 90.80 | -0.44% | 41,561,491 |
| Oct 7, 2025 | 87.20 | 91.20 | 87.20 | 91.20 | 91.20 | 9.88% | 52,179,282 |
| Oct 3, 2025 | 79.90 | 83.00 | 79.30 | 83.00 | 83.00 | 4.14% | 47,766,544 |
| Oct 2, 2025 | 81.20 | 81.20 | 79.20 | 79.70 | 79.70 | 4.59% | 32,987,374 |
| Oct 1, 2025 | 73.20 | 76.90 | 73.20 | 76.20 | 76.20 | 4.38% | 26,053,794 |
| Sep 30, 2025 | 73.50 | 75.00 | 72.50 | 73.00 | 73.00 | 2.82% | 30,911,393 |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| 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% | 26,404,083 |
| Sep 24, 2025 | 80.20 | 80.20 | 75.00 | 76.00 | 76.00 | -6.17% | 46,123,209 |
| Sep 23, 2025 | 80.80 | 81.00 | 78.30 | 81.00 | 81.00 | 0.25% | 46,960,368 |
| Sep 22, 2025 | 79.30 | 84.50 | 78.90 | 80.80 | 80.80 | 2.02% | 212,268,465 |
| Sep 19, 2025 | 81.00 | 81.40 | 78.60 | 79.20 | 79.20 | -1.00% | 219,078,657 |
| Sep 18, 2025 | 76.00 | 80.00 | 75.30 | 80.00 | 80.00 | 9.14% | 340,363,102 |
| Sep 17, 2025 | 69.20 | 73.70 | 67.70 | 73.30 | 73.30 | 5.92% | 353,614,328 |
| Sep 16, 2025 | 65.00 | 69.40 | 63.60 | 69.20 | 69.20 | 9.67% | 443,163,507 |
| Sep 15, 2025 | 60.10 | 63.10 | 57.40 | 63.10 | 63.10 | 9.93% | 254,694,617 |
| Sep 12, 2025 | 59.30 | 60.50 | 55.50 | 57.40 | 57.40 | 1.59% | 187,210,685 |
| Sep 11, 2025 | 55.50 | 59.00 | 55.40 | 56.50 | 56.50 | 3.86% | 168,155,667 |
| Sep 10, 2025 | 54.60 | 56.00 | 54.00 | 54.40 | 54.40 | 0.93% | 98,707,440 |
| Sep 9, 2025 | 53.50 | 55.90 | 52.80 | 53.90 | 53.90 | 0.75% | 118,505,197 |
| Sep 8, 2025 | 57.80 | 58.30 | 51.80 | 53.50 | 53.50 | 0.94% | 331,104,845 |
| Sep 5, 2025 | 49.40 | 53.00 | 49.10 | 53.00 | 53.00 | 9.96% | 162,013,609 |
| Sep 4, 2025 | 48.80 | 49.65 | 47.60 | 48.20 | 48.20 | 3.99% | 78,539,787 |
| Sep 3, 2025 | 46.25 | 47.85 | 46.05 | 46.35 | 46.35 | 1.53% | 38,198,651 |
| Sep 2, 2025 | 47.30 | 47.30 | 45.20 | 45.65 | 45.65 | -2.35% | 30,642,714 |