Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 526.00
+7.00 (1.35%)
Oct 2, 2026, 1:30 PM CST
Nanya Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 532.00 | 534.00 | 521.00 | 526.00 | 526.00 | 1.35% | 36,677,068 |
| Oct 1, 2026 | 515.00 | 522.00 | 510.00 | 519.00 | 519.00 | - | 27,085,390 |
| Sep 30, 2026 | 511.00 | 520.00 | 507.00 | 519.00 | 519.00 | 2.57% | 40,070,207 |
| Sep 29, 2026 | 491.00 | 507.00 | 488.00 | 506.00 | 506.00 | 0.60% | 24,966,274 |
| Sep 24, 2026 | 509.00 | 509.00 | 495.00 | 503.00 | 503.00 | -2.33% | 40,244,712 |
| Sep 23, 2026 | 514.00 | 526.00 | 513.00 | 515.00 | 515.00 | 3.62% | 62,507,257 |
| Sep 22, 2026 | 530.00 | 533.00 | 496.00 | 497.00 | 497.00 | -3.68% | 63,282,202 |
| Sep 21, 2026 | 525.00 | 528.00 | 513.00 | 516.00 | 516.00 | -1.71% | 34,499,395 |
| Sep 18, 2026 | 508.00 | 525.00 | 508.00 | 525.00 | 525.00 | 7.58% | 79,512,606 |
| Sep 17, 2026 | 499.00 | 504.00 | 488.00 | 488.00 | 488.00 | -0.91% | 44,824,045 |
| Sep 16, 2026 | 476.00 | 495.00 | 475.00 | 492.50 | 492.50 | 5.80% | 36,437,142 |
| Sep 15, 2026 | 473.50 | 476.50 | 465.50 | 465.50 | 465.50 | -1.59% | 34,239,430 |
| Sep 14, 2026 | 477.50 | 486.00 | 470.00 | 473.00 | 473.00 | -4.06% | 49,215,000 |
| Sep 11, 2026 | 498.00 | 498.00 | 490.00 | 493.00 | 493.00 | -4.27% | 38,482,147 |
| 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% | 76,221,279 |
| 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 |