Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 339.50
-20.50 (-5.69%)
Jun 8, 2026, 1:30 PM CST
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 370.00 | 374.00 | 355.50 | 360.00 | 360.00 | -8.86% | 121,221,300 |
| Jun 4, 2026 | 395.50 | 409.50 | 392.00 | 395.00 | 395.00 | -1.62% | 114,754,400 |
| Jun 3, 2026 | 430.00 | 430.50 | 400.00 | 401.50 | 401.50 | -4.29% | 151,116,400 |
| Jun 2, 2026 | 401.00 | 419.50 | 395.00 | 419.50 | 419.50 | 9.96% | 171,587,500 |
| Jun 1, 2026 | 362.00 | 381.50 | 359.50 | 381.50 | 381.50 | 9.94% | 129,017,800 |
| May 29, 2026 | 347.50 | 351.50 | 338.50 | 347.00 | 347.00 | 7.10% | 140,630,000 |
| May 28, 2026 | 310.00 | 339.00 | 306.00 | 324.00 | 324.00 | 3.85% | 226,432,300 |
| May 27, 2026 | 333.00 | 333.50 | 306.00 | 312.00 | 312.00 | 2.80% | 205,762,500 |
| May 26, 2026 | 300.50 | 314.00 | 295.50 | 303.50 | 303.50 | 2.53% | 152,737,000 |
| May 25, 2026 | 295.00 | 303.50 | 288.00 | 296.00 | 296.00 | -4.67% | 155,862,800 |
| May 22, 2026 | 299.50 | 321.00 | 296.00 | 310.50 | 310.50 | 5.97% | 157,566,500 |
| May 21, 2026 | 291.50 | 295.00 | 280.00 | 293.00 | 293.00 | 6.55% | 149,470,100 |
| May 20, 2026 | 279.50 | 285.00 | 265.50 | 275.00 | 275.00 | 0.18% | 123,572,100 |
| May 19, 2026 | 291.50 | 295.00 | 274.50 | 274.50 | 274.50 | -10.00% | 118,738,400 |
| May 18, 2026 | 300.00 | 309.00 | 287.00 | 305.00 | 305.00 | -2.09% | 116,996,800 |
| May 15, 2026 | 330.50 | 334.50 | 308.50 | 311.50 | 311.50 | -8.65% | 160,442,300 |
| May 14, 2026 | 342.50 | 353.00 | 335.50 | 341.00 | 341.00 | 6.23% | 181,771,400 |
| May 13, 2026 | 311.50 | 322.50 | 303.00 | 321.00 | 321.00 | - | 106,103,400 |
| May 12, 2026 | 312.50 | 325.00 | 301.00 | 321.00 | 321.00 | 6.64% | 217,595,600 |
| May 11, 2026 | 300.50 | 301.00 | 296.00 | 301.00 | 301.00 | 9.85% | 108,987,400 |
| May 8, 2026 | 282.00 | 289.00 | 260.00 | 274.00 | 274.00 | -4.53% | 130,863,100 |
| May 7, 2026 | 293.00 | 296.00 | 278.00 | 287.00 | 287.00 | 1.77% | 197,355,500 |
| May 6, 2026 | 282.00 | 282.00 | 270.50 | 282.00 | 282.00 | 9.94% | 149,468,900 |
| May 5, 2026 | 243.00 | 259.00 | 242.50 | 256.50 | 256.50 | 8.23% | 207,567,100 |
| May 4, 2026 | 223.00 | 237.00 | 217.00 | 237.00 | 237.00 | 9.98% | 144,113,300 |
| Apr 30, 2026 | 239.50 | 240.00 | 214.50 | 215.50 | 215.50 | -8.30% | 125,666,100 |
| Apr 29, 2026 | 236.00 | 242.00 | 232.00 | 235.00 | 235.00 | -1.05% | 98,792,720 |
| Apr 28, 2026 | 234.50 | 242.50 | 231.50 | 237.50 | 237.50 | 4.86% | 204,983,800 |
| Apr 27, 2026 | 216.50 | 226.50 | 216.00 | 226.50 | 226.50 | 9.95% | 133,442,400 |
| Apr 24, 2026 | 209.50 | 210.50 | 199.00 | 206.00 | 206.00 | -0.96% | 99,650,660 |
| Apr 23, 2026 | 228.50 | 230.00 | 204.00 | 208.00 | 208.00 | -5.02% | 141,103,900 |
| Apr 22, 2026 | 218.50 | 220.50 | 214.00 | 219.00 | 219.00 | -0.45% | 71,105,860 |
| Apr 21, 2026 | 211.00 | 223.50 | 210.00 | 220.00 | 220.00 | 6.28% | 109,825,500 |
| Apr 20, 2026 | 206.00 | 209.00 | 202.00 | 207.00 | 207.00 | -1.43% | 67,942,530 |
| Apr 17, 2026 | 215.00 | 217.00 | 205.00 | 210.00 | 210.00 | -1.64% | 68,274,910 |
| Apr 16, 2026 | 212.50 | 216.50 | 208.50 | 213.50 | 213.50 | 0.95% | 52,962,830 |
| Apr 15, 2026 | 227.50 | 229.50 | 211.50 | 211.50 | 211.50 | -3.86% | 106,926,400 |
| Apr 14, 2026 | 238.50 | 240.00 | 220.00 | 220.00 | 220.00 | -2.44% | 161,560,700 |
| Apr 13, 2026 | 218.50 | 227.50 | 214.50 | 225.50 | 225.50 | 4.88% | 97,513,820 |
| Apr 10, 2026 | 211.00 | 220.00 | 209.00 | 215.00 | 215.00 | 4.88% | 93,633,890 |
| Apr 9, 2026 | 222.00 | 222.00 | 204.00 | 205.00 | 205.00 | -8.07% | 90,700,530 |
| Apr 8, 2026 | 217.00 | 223.50 | 214.50 | 223.00 | 223.00 | 8.25% | 95,259,020 |
| Apr 7, 2026 | 210.50 | 212.00 | 202.50 | 206.00 | 206.00 | 2.74% | 73,353,660 |
| Apr 2, 2026 | 217.00 | 219.00 | 200.00 | 200.50 | 200.50 | -4.98% | 119,851,700 |
| Apr 1, 2026 | 211.50 | 213.00 | 205.00 | 211.00 | 211.00 | 6.30% | 121,908,400 |
| Mar 31, 2026 | 207.50 | 210.00 | 198.50 | 198.50 | 198.50 | -9.98% | 147,689,500 |
| Mar 30, 2026 | 215.00 | 227.00 | 213.50 | 220.50 | 220.50 | 0.46% | 125,717,000 |
| Mar 27, 2026 | 217.00 | 220.00 | 207.00 | 219.50 | 219.50 | -2.66% | 133,271,100 |
| Mar 26, 2026 | 249.00 | 249.00 | 225.00 | 225.50 | 225.50 | -0.44% | 185,144,000 |
| Mar 25, 2026 | 226.50 | 229.50 | 218.50 | 226.50 | 226.50 | 4.62% | 97,313,080 |