Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 63.00
+1.20 (1.94%)
Sep 30, 2025, 1:30 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 62.80 | 62.90 | 61.20 | 62.70 | 62.70 | 1.46% | 811,923 |
| 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 |
| Aug 12, 2025 | 59.20 | 60.50 | 59.10 | 60.10 | 60.10 | 2.56% | 2,048,723 |
| Aug 11, 2025 | 58.40 | 59.20 | 58.10 | 58.60 | 58.60 | -1.01% | 1,775,534 |
| Aug 8, 2025 | 59.60 | 60.90 | 59.10 | 59.20 | 59.20 | -0.50% | 2,079,588 |
| Aug 7, 2025 | 61.00 | 61.10 | 59.10 | 59.50 | 59.50 | -2.30% | 4,768,927 |
| Aug 6, 2025 | 64.80 | 64.80 | 60.70 | 60.90 | 60.90 | -6.60% | 5,390,018 |
| Aug 5, 2025 | 65.60 | 65.90 | 64.90 | 65.20 | 65.20 | 0.31% | 1,674,876 |
| Aug 4, 2025 | 68.00 | 68.00 | 63.00 | 65.00 | 65.00 | -6.07% | 3,789,374 |
| Aug 1, 2025 | 68.50 | 70.00 | 66.80 | 69.20 | 69.20 | 0.29% | 1,017,942 |
| Jul 31, 2025 | 70.80 | 71.10 | 69.00 | 69.00 | 69.00 | -2.95% | 1,454,381 |
| Jul 30, 2025 | 70.80 | 71.20 | 69.80 | 71.10 | 71.10 | 0.99% | 682,956 |
| Jul 29, 2025 | 71.70 | 73.30 | 70.40 | 70.40 | 70.40 | -1.95% | 1,255,709 |
| Jul 28, 2025 | 70.30 | 72.40 | 69.40 | 71.80 | 71.80 | 2.28% | 1,663,404 |
| Jul 25, 2025 | 70.60 | 72.60 | 70.20 | 70.20 | 69.80 | -0.43% | 1,391,394 |
| Jul 24, 2025 | 70.00 | 71.00 | 69.30 | 70.50 | 70.10 | 0.71% | 866,226 |
| Jul 23, 2025 | 68.50 | 70.30 | 68.50 | 70.00 | 69.60 | 3.09% | 1,175,661 |
| Jul 22, 2025 | 71.70 | 71.70 | 67.50 | 67.90 | 67.51 | -4.50% | 1,583,009 |