Nanya Technology Corporation (TPE:2408)
Taiwan · Delayed Price · Currency is TWD 305.00
-6.50 (-2.09%)
May 18, 2026, 1:30 PM CST
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 226.50 | 227.00 | 204.00 | 216.50 | 216.50 | -2.91% | 149,697,700 |
| Mar 23, 2026 | 217.50 | 230.00 | 217.50 | 223.00 | 223.00 | -4.70% | 78,708,840 |
| Mar 20, 2026 | 264.50 | 264.50 | 234.00 | 234.00 | 234.00 | -10.00% | 159,630,800 |
| Mar 19, 2026 | 268.50 | 272.50 | 260.00 | 260.00 | 260.00 | -5.80% | 84,244,590 |
| Mar 18, 2026 | 284.50 | 288.50 | 271.50 | 276.00 | 276.00 | 1.66% | 102,342,400 |
| Mar 17, 2026 | 267.00 | 284.50 | 266.50 | 271.50 | 271.50 | 3.82% | 132,621,400 |
| Mar 16, 2026 | 247.00 | 261.50 | 245.50 | 261.50 | 261.50 | 9.87% | 93,491,410 |
| Mar 13, 2026 | 237.50 | 245.50 | 235.00 | 238.00 | 238.00 | -0.63% | 95,267,220 |
| Mar 12, 2026 | 257.00 | 261.50 | 239.00 | 239.50 | 239.50 | -5.71% | 152,212,100 |
| Mar 11, 2026 | 245.00 | 254.00 | 240.00 | 254.00 | 254.00 | 9.96% | 90,316,150 |
| Mar 10, 2026 | 220.00 | 231.00 | 215.00 | 231.00 | 231.00 | 10.00% | 115,081,300 |
| Mar 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -9.87% | 22,142,050 |
| Mar 6, 2026 | 259.00 | 262.00 | 232.50 | 233.00 | 233.00 | -9.51% | 161,663,000 |
| Mar 5, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 9.81% | 21,495,560 |