Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 501.00
-27.00 (-5.11%)
Aug 24, 2026, 1:30 PM CST
Nanya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 87,947,460 |
| Aug 19, 2026 | 489.00 | 494.50 | 480.00 | 481.00 | 481.00 | -6.60% | 68,824,720 |
| Aug 18, 2026 | 540.00 | 553.00 | 511.00 | 515.00 | 515.00 | -1.72% | 85,407,380 |
| Aug 17, 2026 | 520.00 | 535.00 | 513.00 | 524.00 | 524.00 | 2.34% | 62,092,880 |
| 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% | 128,409,700 |
| Aug 12, 2026 | 497.00 | 511.00 | 480.50 | 482.50 | 482.50 | -1.33% | 93,648,950 |
| Aug 11, 2026 | 491.50 | 500.00 | 474.00 | 489.00 | 489.00 | -2.59% | 113,681,900 |
| Aug 10, 2026 | 473.00 | 502.00 | 473.00 | 502.00 | 502.00 | 9.85% | 102,580,500 |
| 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% | 106,478,900 |
| Aug 5, 2026 | 469.00 | 470.50 | 441.50 | 445.00 | 445.00 | 2.06% | 144,193,600 |
| Aug 4, 2026 | 400.00 | 436.00 | 400.00 | 436.00 | 436.00 | 9.96% | 119,621,600 |
| Aug 3, 2026 | 374.50 | 396.50 | 374.50 | 396.50 | 396.50 | 9.99% | 57,981,470 |
| 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% | 119,928,000 |
| Jul 29, 2026 | 378.00 | 378.00 | 353.50 | 353.50 | 353.50 | -9.94% | 56,511,020 |
| Jul 28, 2026 | 392.50 | 399.50 | 392.50 | 392.50 | 392.50 | -9.98% | 60,895,580 |
| 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% | 80,045,850 |
| Jul 23, 2026 | 452.00 | 452.00 | 415.00 | 426.00 | 426.00 | -4.38% | 89,234,740 |
| Jul 22, 2026 | 435.00 | 445.50 | 431.50 | 445.50 | 445.50 | 10.00% | 63,116,110 |
| Jul 21, 2026 | 392.50 | 415.00 | 389.00 | 405.00 | 405.00 | 6.30% | 69,379,840 |
| Jul 20, 2026 | 396.00 | 406.00 | 380.50 | 381.00 | 381.00 | -3.67% | 73,420,230 |
| 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% | 85,483,800 |
| 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% | 123,043,500 |
| Jul 13, 2026 | 466.50 | 466.50 | 420.50 | 423.00 | 423.00 | -2.87% | 130,256,500 |
| Jul 9, 2026 | 414.00 | 435.50 | 412.50 | 435.50 | 435.50 | 9.97% | 85,383,420 |
| 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% | 81,563,290 |
| 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 |
| Jul 2, 2026 | 386.50 | 412.00 | 386.50 | 407.00 | 405.71 | -3.33% | 64,561,076 |
| Jul 1, 2026 | 455.00 | 455.00 | 412.00 | 421.00 | 419.66 | -6.96% | 101,276,439 |
| Jun 30, 2026 | 465.50 | 465.50 | 436.00 | 452.50 | 451.06 | -0.11% | 109,257,612 |
| Jun 29, 2026 | 456.00 | 465.00 | 440.50 | 453.00 | 451.56 | 0.89% | 76,756,287 |
| Jun 26, 2026 | 480.00 | 498.00 | 443.00 | 449.00 | 447.58 | -5.87% | 142,948,163 |
| Jun 25, 2026 | 479.00 | 483.00 | 461.50 | 477.00 | 475.49 | 7.55% | 110,549,365 |
| Jun 24, 2026 | 440.00 | 457.00 | 435.00 | 443.50 | 442.09 | -2.42% | 124,264,124 |
| Jun 23, 2026 | 488.00 | 500.00 | 454.50 | 454.50 | 453.06 | -10.00% | 164,235,709 |
| Jun 22, 2026 | 484.00 | 505.00 | 480.00 | 505.00 | 503.40 | 9.90% | 96,310,516 |
| Jun 18, 2026 | 443.50 | 459.50 | 427.50 | 459.50 | 458.04 | 5.15% | 180,896,100 |
| Jun 17, 2026 | 415.00 | 437.00 | 412.00 | 437.00 | 435.61 | 2.82% | 101,278,000 |
| Jun 16, 2026 | 402.50 | 432.50 | 396.00 | 425.00 | 423.65 | 7.46% | 170,526,800 |
| Jun 15, 2026 | 391.00 | 399.50 | 382.00 | 395.50 | 394.24 | 5.75% | 132,122,200 |
| Jun 12, 2026 | 368.50 | 374.00 | 365.00 | 374.00 | 372.81 | 10.00% | 94,572,790 |