Nuvoton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	94.50	97.00	91.60	92.40	92.40	-2.22%	11,710,580
Apr 1, 2026	93.50	96.90	90.80	94.50	94.50	6.18%	14,187,393
Mar 31, 2026	93.60	94.10	88.00	89.00	89.00	-6.22%	11,700,976
Mar 30, 2026	100.00	101.50	93.10	94.90	94.90	-7.41%	22,203,800
Mar 27, 2026	94.40	102.50	94.30	102.50	102.50	9.98%	28,648,372
Mar 26, 2026	103.00	103.00	93.20	93.20	93.20	-7.72%	17,559,988
Mar 25, 2026	104.00	107.50	100.00	101.00	101.00	1.41%	16,955,982
Mar 24, 2026	109.00	112.00	99.50	99.60	99.60	-2.35%	39,790,350
Mar 23, 2026	105.50	111.50	100.50	102.00	102.00	-6.42%	32,316,711
Mar 20, 2026	109.00	109.00	102.00	109.00	109.00	9.66%	36,291,487
Mar 19, 2026	93.70	99.40	92.40	99.40	99.40	9.96%	20,272,521
Mar 18, 2026	85.00	90.40	84.70	90.40	90.40	9.98%	19,919,340
Mar 17, 2026	83.60	85.30	81.60	82.20	82.20	-2.72%	8,163,788
Mar 16, 2026	84.60	86.50	82.90	84.50	84.50	0.84%	10,183,100
Mar 13, 2026	82.80	85.30	82.40	83.80	83.80	0.12%	11,318,291
Mar 12, 2026	87.70	89.30	82.10	83.70	83.70	-5.64%	19,322,050
Mar 11, 2026	86.30	91.90	86.10	88.70	88.70	3.50%	37,130,597
Mar 10, 2026	84.80	89.80	82.00	85.70	85.70	4.77%	37,178,157
Mar 9, 2026	72.60	83.80	72.60	81.80	81.80	1.87%	33,020,054
Mar 6, 2026	72.90	80.30	72.10	80.30	80.30	10.00%	15,031,462
Mar 5, 2026	78.20	80.10	73.00	73.00	73.00	-2.01%	13,014,823
Mar 4, 2026	78.80	79.10	72.80	74.50	74.50	-7.68%	14,344,335
Mar 3, 2026	83.50	87.70	79.80	80.70	80.70	1.00%	35,291,440
Mar 2, 2026	71.20	79.90	71.20	79.90	79.90	9.90%	17,518,570
Feb 26, 2026	70.80	74.30	70.60	72.70	72.70	2.83%	13,915,910
Feb 25, 2026	76.40	79.00	70.50	70.70	70.70	-3.02%	32,079,130
Feb 24, 2026	68.20	72.90	68.20	72.90	72.90	9.95%	13,065,380
Feb 23, 2026	60.60	66.30	60.40	66.30	66.30	9.95%	16,298,620
Feb 11, 2026	60.90	63.60	60.30	60.30	60.30	-1.15%	5,516,565
Feb 10, 2026	59.00	62.60	58.70	61.00	61.00	4.27%	6,585,616
Feb 9, 2026	58.00	59.00	57.90	58.50	58.50	3.17%	2,071,389
Feb 6, 2026	59.00	59.00	56.40	56.70	56.70	-4.87%	3,520,561
Feb 5, 2026	59.80	61.90	59.50	59.60	59.60	0.17%	4,074,784
Feb 4, 2026	59.10	60.30	58.50	59.50	59.50	-0.34%	2,072,232
Feb 3, 2026	60.00	60.90	58.10	59.70	59.70	0.84%	2,894,425
Feb 2, 2026	61.00	61.30	58.10	59.20	59.20	-5.28%	5,558,220
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