Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 63.00
-1.90 (-2.93%)
Oct 23, 2025, 2:38 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -2.93% | 964,063 |
| Oct 22, 2025 | 64.50 | 65.00 | 63.90 | 64.90 | 64.90 | 1.41% | 1,349,561 |
| Oct 21, 2025 | 64.60 | 65.50 | 63.60 | 64.00 | 64.00 | - | 1,908,406 |
| Oct 20, 2025 | 62.40 | 64.70 | 62.30 | 64.00 | 64.00 | 3.06% | 3,043,926 |
| Oct 17, 2025 | 61.70 | 62.50 | 61.60 | 62.10 | 62.10 | - | 830,212 |
| Oct 16, 2025 | 60.70 | 62.70 | 60.70 | 62.10 | 62.10 | 3.50% | 1,542,278 |
| Oct 15, 2025 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | -0.33% | 1,642,669 |
| Oct 14, 2025 | 61.50 | 62.80 | 59.80 | 60.20 | 60.20 | -1.47% | 1,944,836 |
| Oct 13, 2025 | 60.00 | 61.10 | 58.50 | 61.10 | 61.10 | -2.71% | 2,189,587 |
| Oct 9, 2025 | 62.90 | 63.50 | 62.00 | 62.80 | 62.80 | 0.64% | 1,524,891 |
| Oct 8, 2025 | 62.70 | 62.90 | 61.40 | 62.40 | 62.40 | -0.95% | 1,510,161 |
| Oct 7, 2025 | 62.30 | 64.20 | 62.10 | 63.00 | 63.00 | 1.94% | 2,561,880 |
| Oct 3, 2025 | 61.90 | 62.10 | 61.40 | 61.80 | 61.80 | 0.65% | 820,672 |
| Oct 2, 2025 | 62.00 | 62.70 | 61.20 | 61.40 | 61.40 | -0.49% | 1,238,456 |
| Oct 1, 2025 | 63.00 | 63.30 | 61.70 | 61.70 | 61.70 | -2.06% | 1,028,519 |
| Sep 30, 2025 | 62.80 | 63.10 | 61.20 | 63.00 | 63.00 | 1.94% | 1,291,238 |
| Sep 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | - |
| Sep 26, 2025 | 64.00 | 64.00 | 61.30 | 61.80 | 61.80 | -3.44% | 2,193,410 |
| Sep 25, 2025 | 64.30 | 65.00 | 63.60 | 64.00 | 64.00 | 0.31% | 1,758,729 |
| Sep 24, 2025 | 64.40 | 64.80 | 63.20 | 63.80 | 63.80 | -1.24% | 1,997,250 |
| Sep 23, 2025 | 66.30 | 66.80 | 64.60 | 64.60 | 64.60 | -2.56% | 3,290,672 |
| Sep 22, 2025 | 66.60 | 67.50 | 65.90 | 66.30 | 66.30 | -0.45% | 3,425,117 |
| Sep 19, 2025 | 67.80 | 67.80 | 65.70 | 66.60 | 66.60 | 0.76% | 5,544,224 |
| Sep 18, 2025 | 64.30 | 67.50 | 64.00 | 66.10 | 66.10 | 3.93% | 8,259,110 |
| Sep 17, 2025 | 63.50 | 64.70 | 63.00 | 63.60 | 63.60 | - | 2,985,558 |
| Sep 16, 2025 | 64.10 | 64.30 | 63.10 | 63.60 | 63.60 | -0.78% | 3,365,090 |
| Sep 15, 2025 | 63.50 | 65.20 | 62.80 | 64.10 | 64.10 | 3.55% | 13,048,134 |
| Sep 12, 2025 | 59.10 | 62.50 | 59.10 | 61.90 | 61.90 | 4.92% | 4,109,033 |
| Sep 11, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.22% | 4,133,141 |
| Sep 10, 2025 | 63.80 | 63.90 | 61.50 | 61.60 | 61.60 | -4.50% | 5,854,704 |
| Sep 9, 2025 | 65.50 | 68.40 | 64.30 | 64.50 | 64.50 | 3.70% | 13,691,509 |
| Sep 8, 2025 | 61.50 | 64.20 | 61.50 | 62.20 | 62.20 | 1.14% | 6,614,934 |
| Sep 5, 2025 | 63.50 | 63.70 | 61.20 | 61.50 | 61.50 | -1.60% | 6,996,458 |
| Sep 4, 2025 | 63.50 | 64.40 | 61.50 | 62.50 | 62.50 | 2.12% | 7,980,712 |
| Sep 3, 2025 | 58.60 | 63.20 | 58.60 | 61.20 | 61.20 | 4.44% | 3,414,307 |
| Sep 2, 2025 | 59.00 | 59.90 | 58.10 | 58.60 | 58.60 | -0.51% | 1,500,093 |
| Sep 1, 2025 | 61.50 | 61.50 | 58.10 | 58.90 | 58.90 | -6.06% | 3,714,351 |
| Aug 29, 2025 | 62.10 | 63.10 | 60.20 | 62.70 | 62.70 | 1.62% | 3,997,392 |
| Aug 28, 2025 | 61.20 | 62.10 | 60.70 | 61.70 | 61.70 | 0.82% | 1,636,971 |
| Aug 27, 2025 | 60.80 | 61.20 | 60.50 | 61.20 | 61.20 | 1.66% | 1,301,471 |
| Aug 26, 2025 | 59.90 | 60.50 | 59.60 | 60.20 | 60.20 | 0.50% | 1,201,825 |
| Aug 25, 2025 | 59.30 | 60.70 | 59.30 | 59.90 | 59.90 | 1.70% | 1,328,748 |
| Aug 22, 2025 | 59.80 | 60.20 | 58.60 | 58.90 | 58.90 | -1.67% | 1,065,710 |
| Aug 21, 2025 | 58.80 | 60.10 | 58.80 | 59.90 | 59.90 | 2.22% | 1,001,689 |
| Aug 20, 2025 | 59.80 | 60.30 | 58.60 | 58.60 | 58.60 | -2.01% | 1,607,540 |
| Aug 19, 2025 | 60.70 | 60.70 | 59.60 | 59.80 | 59.80 | -1.16% | 1,459,876 |
| Aug 18, 2025 | 60.50 | 61.40 | 59.90 | 60.50 | 60.50 | -0.66% | 1,425,514 |
| Aug 15, 2025 | 60.90 | 61.30 | 60.20 | 60.90 | 60.90 | - | 1,560,416 |
| Aug 14, 2025 | 60.70 | 61.70 | 60.50 | 60.90 | 60.90 | 1.16% | 1,567,105 |
| Aug 13, 2025 | 60.50 | 61.60 | 60.10 | 60.20 | 60.20 | 0.17% | 2,259,632 |