Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 276.00
+4.50 (1.66%)
Mar 18, 2026, 1:35 PM CST
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 284.50 | 288.50 | 271.50 | 276.00 | - | 1.66% | 75,352,730 |
| Mar 17, 2026 | 267.00 | 284.50 | 266.50 | 271.50 | 271.50 | 3.82% | 132,621,400 |
| Mar 16, 2026 | 247.00 | 261.50 | 245.50 | 261.50 | 261.50 | 9.87% | 93,491,410 |
| Mar 13, 2026 | 237.50 | 245.50 | 235.00 | 238.00 | 238.00 | -0.63% | 95,031,350 |
| Mar 12, 2026 | 257.00 | 261.50 | 239.00 | 239.50 | 239.50 | -5.71% | 152,212,100 |
| Mar 11, 2026 | 245.00 | 254.00 | 240.00 | 254.00 | 254.00 | 9.96% | 90,316,150 |
| Mar 10, 2026 | 220.00 | 231.00 | 215.00 | 231.00 | 231.00 | 10.00% | 115,081,300 |
| Mar 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -9.87% | 22,142,050 |
| Mar 6, 2026 | 259.00 | 262.00 | 232.50 | 233.00 | 233.00 | -9.51% | 161,663,000 |
| Mar 5, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 9.81% | 21,495,560 |
| Mar 4, 2026 | 238.00 | 246.50 | 231.00 | 234.50 | 234.50 | -8.58% | 106,985,500 |
| Mar 3, 2026 | 287.00 | 288.00 | 256.50 | 256.50 | 256.50 | -10.00% | 90,030,840 |
| Mar 2, 2026 | 268.00 | 291.00 | 267.50 | 285.00 | 285.00 | -0.18% | 53,366,130 |
| Feb 26, 2026 | 290.00 | 291.50 | 277.00 | 285.50 | 285.50 | -0.87% | 65,693,060 |
| Feb 25, 2026 | 298.00 | 298.00 | 283.00 | 288.00 | 288.00 | -3.36% | 68,339,900 |
| Feb 24, 2026 | 292.00 | 303.00 | 286.00 | 298.00 | 298.00 | 3.11% | 93,979,120 |
| Feb 23, 2026 | 295.00 | 298.50 | 286.50 | 289.00 | 289.00 | 3.96% | 89,345,805 |
| Feb 11, 2026 | 266.50 | 281.00 | 264.50 | 278.00 | 278.00 | 2.58% | 91,754,470 |
| Feb 10, 2026 | 276.50 | 281.00 | 263.50 | 271.00 | 271.00 | -1.28% | 96,586,970 |
| Feb 9, 2026 | 282.50 | 283.00 | 269.00 | 274.50 | 274.50 | 3.98% | 88,411,830 |
| Feb 6, 2026 | 260.00 | 277.50 | 251.00 | 264.00 | 264.00 | -4.00% | 133,131,168 |
| Feb 5, 2026 | 282.00 | 286.00 | 269.00 | 275.00 | 275.00 | -6.78% | 88,050,378 |
| Feb 4, 2026 | 279.50 | 298.00 | 273.50 | 295.00 | 295.00 | 6.31% | 102,578,700 |
| Feb 3, 2026 | 312.00 | 314.50 | 265.00 | 277.50 | 277.50 | -5.61% | 177,686,100 |
| Feb 2, 2026 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | -9.95% | 99,879,920 |
| Jan 30, 2026 | 303.50 | 326.50 | 303.50 | 326.50 | 326.50 | 9.93% | 127,604,100 |
| Jan 29, 2026 | 306.00 | 313.00 | 287.00 | 297.00 | 297.00 | - | 127,695,700 |
| Jan 28, 2026 | 288.00 | 299.50 | 285.00 | 297.00 | 297.00 | 7.22% | 118,111,100 |
| Jan 27, 2026 | 283.00 | 286.00 | 274.00 | 277.00 | 277.00 | -3.15% | 76,875,660 |
| Jan 26, 2026 | 279.50 | 295.00 | 274.50 | 286.00 | 286.00 | 5.34% | 112,048,700 |
| Jan 23, 2026 | 275.00 | 282.50 | 256.00 | 271.50 | 271.50 | 1.88% | 166,604,600 |
| Jan 22, 2026 | 270.00 | 276.00 | 262.00 | 266.50 | 266.50 | 6.18% | 22,556,640 |
| Jan 21, 2026 | 266.00 | 267.00 | 245.00 | 251.00 | 251.00 | -7.72% | 28,330,680 |
| Jan 20, 2026 | 247.50 | 274.00 | 247.50 | 272.00 | 272.00 | -1.09% | 27,036,020 |
| Jan 19, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 10.00% | 13,083,590 |
| Jan 16, 2026 | 244.50 | 255.00 | 244.50 | 250.00 | 250.00 | 5.26% | 15,773,520 |
| Jan 15, 2026 | 235.50 | 242.50 | 235.50 | 237.50 | 237.50 | 0.42% | 7,581,987 |
| Jan 14, 2026 | 225.00 | 236.50 | 225.00 | 236.50 | 236.50 | 2.83% | 9,970,482 |
| Jan 13, 2026 | 245.00 | 245.00 | 224.50 | 230.00 | 230.00 | -3.77% | 11,040,441 |
| Jan 12, 2026 | 225.50 | 239.00 | 222.00 | 239.00 | 239.00 | 9.89% | 15,761,900 |
| Jan 9, 2026 | 233.00 | 233.00 | 217.50 | 217.50 | 217.50 | -9.94% | 20,996,410 |
| Jan 8, 2026 | 239.50 | 247.00 | 237.00 | 241.50 | 241.50 | 0.21% | 90,272,140 |
| Jan 7, 2026 | 242.00 | 248.00 | 230.00 | 241.00 | 241.00 | 5.47% | 166,211,200 |
| Jan 6, 2026 | 214.00 | 228.50 | 213.00 | 228.50 | 228.50 | 9.86% | 154,970,700 |
| Jan 5, 2026 | 211.00 | 213.00 | 206.50 | 208.00 | 208.00 | 0.48% | 114,428,300 |
| Jan 2, 2026 | 192.50 | 208.50 | 191.00 | 207.00 | 207.00 | 7.25% | 138,655,900 |
| Dec 31, 2025 | 196.50 | 201.00 | 189.50 | 193.00 | 193.00 | -0.77% | 115,173,100 |
| Dec 30, 2025 | 189.00 | 200.00 | 189.00 | 194.50 | 194.50 | 3.18% | 151,805,500 |
| Dec 29, 2025 | 189.50 | 191.00 | 184.50 | 188.50 | 188.50 | -0.26% | 72,720,020 |
| Dec 26, 2025 | 190.50 | 191.50 | 187.00 | 189.00 | 189.00 | - | 78,418,810 |