Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 53.30
+0.40 (0.76%)
Dec 3, 2025, 1:35 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 50.70 | 51.20 | 49.80 | 50.30 | 50.30 | -1.57% | 1,365,121 |
| Nov 18, 2025 | 52.30 | 52.30 | 50.50 | 51.10 | 51.10 | -3.22% | 1,426,693 |
| Nov 17, 2025 | 53.70 | 53.70 | 52.50 | 52.80 | 52.80 | -1.68% | 761,157 |
| Nov 14, 2025 | 53.80 | 54.90 | 53.70 | 53.70 | 53.70 | -2.36% | 1,082,668 |
| Nov 13, 2025 | 54.40 | 55.00 | 53.50 | 55.00 | 55.00 | 1.29% | 1,418,440 |
| Nov 12, 2025 | 53.50 | 54.90 | 53.20 | 54.30 | 54.30 | 1.12% | 1,653,281 |
| Nov 11, 2025 | 51.10 | 54.30 | 51.10 | 53.70 | 53.70 | 3.27% | 3,182,804 |
| Nov 10, 2025 | 52.70 | 52.80 | 51.20 | 52.00 | 52.00 | -1.33% | 2,346,390 |
| Nov 7, 2025 | 54.00 | 54.50 | 52.50 | 52.70 | 52.70 | -2.04% | 3,345,386 |
| Nov 6, 2025 | 54.20 | 54.70 | 53.20 | 53.80 | 53.80 | -0.37% | 2,449,507 |
| Nov 5, 2025 | 56.80 | 56.80 | 53.40 | 54.00 | 54.00 | -7.22% | 5,536,409 |
| Nov 4, 2025 | 60.60 | 60.70 | 58.20 | 58.20 | 58.20 | -3.96% | 3,643,489 |
| Nov 3, 2025 | 61.10 | 61.60 | 60.50 | 60.60 | 60.60 | -1.62% | 1,301,881 |
| Oct 31, 2025 | 63.00 | 63.30 | 60.70 | 61.60 | 61.60 | -2.07% | 2,006,930 |
| Oct 30, 2025 | 64.20 | 64.40 | 62.40 | 62.90 | 62.90 | -2.02% | 1,324,110 |
| Oct 29, 2025 | 65.00 | 65.80 | 64.10 | 64.20 | 64.20 | -1.23% | 1,283,606 |
| Oct 28, 2025 | 64.10 | 66.50 | 63.20 | 65.00 | 65.00 | 2.04% | 2,745,613 |
| Oct 27, 2025 | 64.00 | 64.30 | 62.60 | 63.70 | 63.70 | 1.11% | 1,188,293 |
| Oct 23, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -2.93% | 1,280,729 |
| 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 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 |