Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 493.00
-22.00 (-4.27%)
Sep 11, 2026, 1:30 PM CST
Nanya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 498.00 | 498.00 | 490.00 | 493.00 | 493.00 | -4.27% | 35,940,283 |
| Sep 10, 2026 | 517.00 | 523.00 | 507.00 | 515.00 | 515.00 | -1.53% | 38,162,049 |
| Sep 9, 2026 | 535.00 | 535.00 | 521.00 | 523.00 | 523.00 | -1.51% | 37,518,171 |
| Sep 8, 2026 | 527.00 | 540.00 | 524.00 | 531.00 | 531.00 | 2.71% | 73,417,230 |
| Sep 7, 2026 | 519.00 | 525.00 | 508.00 | 517.00 | 517.00 | 4.23% | 57,088,818 |
| Sep 4, 2026 | 490.50 | 496.00 | 470.00 | 496.00 | 496.00 | 3.87% | 75,118,695 |
| Sep 3, 2026 | 533.00 | 539.00 | 477.50 | 477.50 | 477.50 | -7.82% | 123,832,867 |
| Sep 2, 2026 | 509.00 | 524.00 | 502.00 | 518.00 | 518.00 | - | 52,916,302 |
| Sep 1, 2026 | 551.00 | 551.00 | 516.00 | 518.00 | 518.00 | -4.60% | 82,354,290 |
| Aug 31, 2026 | 546.00 | 558.00 | 531.00 | 543.00 | 543.00 | 0.56% | 158,767,130 |
| Aug 28, 2026 | 550.00 | 569.00 | 531.00 | 540.00 | 540.00 | -0.18% | 77,043,671 |
| Aug 27, 2026 | 529.00 | 555.00 | 528.00 | 541.00 | 541.00 | 4.64% | 86,135,752 |
| Aug 26, 2026 | 510.00 | 522.00 | 504.00 | 517.00 | 517.00 | 1.37% | 58,821,233 |
| Aug 25, 2026 | 491.00 | 510.00 | 480.00 | 510.00 | 510.00 | 1.80% | 66,841,179 |
| Aug 24, 2026 | 521.00 | 538.00 | 500.00 | 501.00 | 501.00 | -5.11% | 71,724,193 |
| Aug 21, 2026 | 519.00 | 534.00 | 512.00 | 528.00 | 528.00 | 2.13% | 65,354,270 |
| Aug 20, 2026 | 498.00 | 523.00 | 498.00 | 517.00 | 517.00 | 7.48% | 88,103,385 |
| Aug 19, 2026 | 489.00 | 494.50 | 480.00 | 481.00 | 481.00 | -6.60% | 69,073,927 |
| Aug 18, 2026 | 540.00 | 553.00 | 511.00 | 515.00 | 515.00 | -1.72% | 85,564,983 |
| Aug 17, 2026 | 520.00 | 535.00 | 513.00 | 524.00 | 524.00 | 2.34% | 62,243,632 |
| Aug 14, 2026 | 532.00 | 542.00 | 501.00 | 512.00 | 512.00 | -0.39% | 104,565,253 |
| Aug 13, 2026 | 497.00 | 530.00 | 490.00 | 514.00 | 514.00 | 6.53% | 128,574,672 |
| Aug 12, 2026 | 497.00 | 511.00 | 480.50 | 482.50 | 482.50 | -1.33% | 93,648,951 |
| Aug 11, 2026 | 491.50 | 500.00 | 474.00 | 489.00 | 489.00 | -2.59% | 113,681,944 |
| Aug 10, 2026 | 473.00 | 502.00 | 473.00 | 502.00 | 502.00 | 9.85% | 102,644,584 |
| Aug 7, 2026 | 456.50 | 463.00 | 445.00 | 457.00 | 457.00 | -0.44% | 70,546,660 |
| Aug 6, 2026 | 441.00 | 462.50 | 436.00 | 459.00 | 459.00 | 3.15% | 106,681,466 |
| Aug 5, 2026 | 469.00 | 470.50 | 441.50 | 445.00 | 445.00 | 2.06% | 144,425,745 |
| Aug 4, 2026 | 400.00 | 436.00 | 400.00 | 436.00 | 436.00 | 9.96% | 119,676,759 |
| Aug 3, 2026 | 374.50 | 396.50 | 374.50 | 396.50 | 396.50 | 9.99% | 58,009,561 |
| Jul 31, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 9.91% | 8,135,174 |
| Jul 30, 2026 | 325.50 | 375.00 | 322.00 | 328.00 | 328.00 | -7.21% | 120,154,208 |
| Jul 29, 2026 | 378.00 | 378.00 | 353.50 | 353.50 | 353.50 | -9.94% | 56,511,023 |
| Jul 28, 2026 | 392.50 | 399.50 | 392.50 | 392.50 | 392.50 | -9.98% | 60,940,938 |
| Jul 27, 2026 | 401.50 | 440.00 | 387.00 | 436.00 | 436.00 | 8.73% | 81,191,012 |
| Jul 24, 2026 | 418.00 | 433.50 | 401.00 | 401.00 | 401.00 | -5.87% | 80,045,856 |
| Jul 23, 2026 | 452.00 | 452.00 | 415.00 | 426.00 | 426.00 | -4.38% | 89,386,639 |
| Jul 22, 2026 | 435.00 | 445.50 | 431.50 | 445.50 | 445.50 | 10.00% | 63,907,084 |
| Jul 21, 2026 | 392.50 | 415.00 | 389.00 | 405.00 | 405.00 | 6.30% | 69,432,915 |
| Jul 20, 2026 | 396.00 | 406.00 | 380.50 | 381.00 | 381.00 | -3.67% | 73,602,466 |
| Jul 17, 2026 | 400.50 | 413.50 | 395.50 | 395.50 | 395.50 | -9.91% | 82,626,113 |
| Jul 16, 2026 | 463.00 | 463.00 | 435.50 | 439.00 | 439.00 | -8.73% | 85,483,804 |
| Jul 15, 2026 | 460.00 | 489.50 | 453.50 | 481.00 | 481.00 | 7.37% | 158,461,435 |
| Jul 14, 2026 | 432.00 | 449.00 | 415.50 | 448.00 | 448.00 | 5.91% | 123,272,779 |
| Jul 13, 2026 | 466.50 | 466.50 | 420.50 | 423.00 | 423.00 | -2.87% | 130,554,777 |
| Jul 9, 2026 | 414.00 | 435.50 | 412.50 | 435.50 | 435.50 | 9.97% | 85,459,123 |
| Jul 8, 2026 | 414.00 | 422.00 | 391.00 | 396.00 | 396.00 | -1.74% | 62,959,726 |
| Jul 7, 2026 | 423.00 | 437.00 | 402.00 | 403.00 | 403.00 | -3.86% | 81,670,310 |
| Jul 6, 2026 | 428.00 | 443.00 | 420.50 | 420.50 | 419.17 | 2.69% | 62,093,163 |
| Jul 3, 2026 | 399.00 | 419.50 | 393.50 | 409.50 | 408.20 | 0.61% | 61,733,558 |