Nuvoton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.50	63.50	60.50	62.50	62.50	2.97%	9,323,950
Jan 29, 2026	69.20	69.80	60.60	60.70	60.70	-8.45%	25,182,082
Jan 28, 2026	65.00	66.30	64.90	66.30	66.30	9.95%	8,780,945
Jan 27, 2026	60.80	62.60	60.30	60.30	60.30	1.34%	8,420,739
Jan 26, 2026	58.70	60.60	58.30	59.50	59.50	1.71%	4,774,967
Jan 23, 2026	58.70	59.70	57.30	58.50	58.50	0.86%	2,915,841
Jan 22, 2026	58.30	59.50	57.40	58.00	58.00	1.40%	3,335,733
Jan 21, 2026	58.50	59.20	57.00	57.20	57.20	-3.70%	3,970,470
Jan 20, 2026	59.60	60.50	58.00	59.40	59.40	-1.33%	4,992,957
Jan 19, 2026	56.70	61.10	56.00	60.20	60.20	6.17%	8,581,732
Jan 16, 2026	55.70	57.80	54.50	56.70	56.70	2.72%	4,324,550
Jan 15, 2026	57.00	57.00	54.40	55.20	55.20	-4.00%	4,811,906
Jan 14, 2026	53.70	57.80	53.70	57.50	57.50	7.48%	6,432,552
Jan 13, 2026	54.70	56.50	53.10	53.50	53.50	-2.73%	3,327,179
Jan 12, 2026	53.10	55.00	52.50	55.00	55.00	3.77%	2,985,206
Jan 9, 2026	55.20	55.30	52.20	53.00	53.00	-4.50%	5,632,480
Jan 8, 2026	57.90	59.40	55.30	55.50	55.50	1.46%	13,298,823
Jan 7, 2026	53.80	54.80	53.20	54.70	54.70	2.05%	4,714,401
Jan 6, 2026	51.00	53.70	51.00	53.60	53.60	5.51%	4,873,632
Jan 5, 2026	51.80	51.80	50.20	50.80	50.80	-0.78%	2,099,560
Jan 2, 2026	51.00	52.30	50.60	51.20	51.20	0.39%	2,127,980
Dec 31, 2025	50.80	51.60	50.80	51.00	51.00	0.59%	1,103,251
Dec 30, 2025	50.60	50.70	50.00	50.70	50.70	-0.39%	1,212,710
Dec 29, 2025	52.10	52.30	50.60	50.90	50.90	-1.93%	2,036,186
Dec 26, 2025	51.60	52.00	51.00	51.90	51.90	0.97%	1,291,356
Dec 24, 2025	51.80	52.20	51.10	51.40	51.40	-0.58%	872,285
Dec 23, 2025	52.60	52.80	51.20	51.70	51.70	-1.71%	2,040,011
Dec 22, 2025	50.90	53.10	50.90	52.60	52.60	4.57%	3,016,990
Dec 19, 2025	50.80	51.00	50.20	50.30	50.30	0.20%	1,788,877
Dec 18, 2025	50.60	50.80	49.95	50.20	50.20	-0.79%	2,208,587
Dec 17, 2025	51.70	52.40	50.30	50.60	50.60	-0.78%	2,318,052
Dec 16, 2025	52.00	52.20	50.60	51.00	51.00	-2.49%	2,076,108
Dec 15, 2025	52.10	52.70	51.20	52.30	52.30	-1.51%	2,070,869
Dec 12, 2025	53.00	53.10	52.50	53.10	53.10	0.19%	1,720,516
Dec 11, 2025	53.00	54.00	51.80	53.00	53.00	0.57%	1,975,891
Dec 10, 2025	54.50	54.50	52.50	52.70	52.70	-2.23%	2,092,645
Dec 9, 2025	53.30	54.10	52.80	53.90	53.90	1.51%	1,959,902
Dec 8, 2025	52.70	53.50	52.00	53.10	53.10	1.14%	1,621,902
Dec 5, 2025	52.60	53.20	51.50	52.50	52.50	-0.76%	1,268,729
Dec 4, 2025	53.20	53.50	52.30	52.90	52.90	-0.75%	1,028,093
Dec 3, 2025	53.30	53.70	52.50	53.30	53.30	0.76%	1,265,584
Dec 2, 2025	52.90	53.40	52.50	52.90	52.90	0.76%	908,798
Dec 1, 2025	53.10	53.80	52.40	52.50	52.50	-1.69%	1,085,340
Nov 28, 2025	53.00	53.40	52.50	53.40	53.40	0.75%	373,270
Nov 27, 2025	54.00	54.00	52.40	53.00	53.00	-0.56%	725,201
Nov 26, 2025	52.10	53.40	52.00	53.30	53.30	2.90%	1,350,896
Nov 25, 2025	50.50	51.80	50.20	51.80	51.80	4.02%	1,163,328
Nov 24, 2025	51.20	51.40	49.80	49.80	49.80	-1.39%	1,476,544
Nov 21, 2025	51.40	51.40	50.10	50.50	50.50	-2.70%	835,591
Nov 20, 2025	51.00	51.90	50.70	51.90	51.90	3.18%	937,454