Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 395.50
-43.50 (-9.91%)
Jul 17, 2026, 1:30 PM CST
Nanya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 336.00 | 353.50 | 325.00 | 340.00 | 338.92 | 2.10% | 101,519,100 |
| Jun 10, 2026 | 351.50 | 366.50 | 330.00 | 333.00 | 331.94 | -8.26% | 99,760,900 |
| Jun 9, 2026 | 350.50 | 366.00 | 342.00 | 363.00 | 361.85 | 6.92% | 99,865,292 |
| Jun 8, 2026 | 324.00 | 348.00 | 324.00 | 339.50 | 338.42 | -5.69% | 104,497,957 |
| Jun 5, 2026 | 370.00 | 374.00 | 355.50 | 360.00 | 358.86 | -8.86% | 121,599,900 |
| Jun 4, 2026 | 395.50 | 409.50 | 392.00 | 395.00 | 393.75 | -1.62% | 114,959,800 |
| Jun 3, 2026 | 430.00 | 430.50 | 400.00 | 401.50 | 400.23 | -4.29% | 151,116,400 |
| Jun 2, 2026 | 401.00 | 419.50 | 395.00 | 419.50 | 418.17 | 9.96% | 171,631,900 |
| Jun 1, 2026 | 362.00 | 381.50 | 359.50 | 381.50 | 380.29 | 9.94% | 129,059,900 |
| May 29, 2026 | 347.50 | 351.50 | 338.50 | 347.00 | 345.90 | 7.10% | 140,975,600 |
| May 28, 2026 | 310.00 | 339.00 | 306.00 | 324.00 | 322.97 | 3.85% | 226,715,300 |
| May 27, 2026 | 333.00 | 333.50 | 306.00 | 312.00 | 311.01 | 2.80% | 206,216,600 |
| May 26, 2026 | 300.50 | 314.00 | 295.50 | 303.50 | 302.54 | 2.53% | 152,949,300 |
| May 25, 2026 | 295.00 | 303.50 | 288.00 | 296.00 | 295.06 | -4.67% | 155,862,800 |
| May 22, 2026 | 299.50 | 321.00 | 296.00 | 310.50 | 309.51 | 5.97% | 157,819,100 |
| May 21, 2026 | 291.50 | 295.00 | 280.00 | 293.00 | 292.07 | 6.55% | 149,826,500 |
| May 20, 2026 | 279.50 | 285.00 | 265.50 | 275.00 | 274.13 | 0.18% | 123,868,100 |
| May 19, 2026 | 291.50 | 295.00 | 274.50 | 274.50 | 273.63 | -10.00% | 118,906,900 |
| May 18, 2026 | 300.00 | 309.00 | 287.00 | 305.00 | 304.03 | -2.09% | 117,077,700 |
| May 15, 2026 | 330.50 | 334.50 | 308.50 | 311.50 | 310.51 | -8.65% | 160,442,300 |
| May 14, 2026 | 342.50 | 353.00 | 335.50 | 341.00 | 339.92 | 6.23% | 181,771,400 |
| May 13, 2026 | 311.50 | 322.50 | 303.00 | 321.00 | 319.98 | - | 106,103,400 |
| May 12, 2026 | 312.50 | 325.00 | 301.00 | 321.00 | 319.98 | 6.64% | 217,595,600 |
| May 11, 2026 | 300.50 | 301.00 | 296.00 | 301.00 | 300.04 | 9.85% | 108,987,400 |
| May 8, 2026 | 282.00 | 289.00 | 260.00 | 274.00 | 273.13 | -4.53% | 130,863,100 |
| May 7, 2026 | 293.00 | 296.00 | 278.00 | 287.00 | 286.09 | 1.77% | 197,355,500 |