Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 62.20
+0.70 (1.14%)
Sep 8, 2025, 2:38 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.50 | 63.70 | 61.20 | 61.50 | 61.50 | -1.60% | 6,757,315 |
| 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 |
| Jul 21, 2025 | 72.00 | 72.20 | 70.80 | 71.10 | 70.69 | -0.14% | 528,743 |
| Jul 18, 2025 | 73.20 | 73.40 | 70.80 | 71.20 | 70.79 | -1.93% | 1,172,842 |
| Jul 17, 2025 | 71.40 | 72.70 | 71.40 | 72.60 | 72.19 | 1.97% | 1,000,435 |
| Jul 16, 2025 | 70.80 | 72.90 | 70.80 | 71.20 | 70.79 | 0.56% | 1,936,403 |
| Jul 15, 2025 | 70.70 | 71.50 | 70.60 | 70.80 | 70.40 | 0.14% | 468,361 |
| Jul 14, 2025 | 71.80 | 71.80 | 70.70 | 70.70 | 70.30 | -0.84% | 344,921 |
| Jul 11, 2025 | 70.40 | 72.20 | 70.40 | 71.30 | 70.89 | 2.00% | 750,998 |
| Jul 10, 2025 | 70.10 | 70.70 | 69.80 | 69.90 | 69.50 | 0.14% | 824,471 |
| Jul 9, 2025 | 70.40 | 70.60 | 69.80 | 69.80 | 69.40 | -1.13% | 1,019,758 |
| Jul 8, 2025 | 71.50 | 71.50 | 70.10 | 70.60 | 70.20 | -1.53% | 586,100 |
| Jul 7, 2025 | 71.60 | 71.90 | 70.30 | 71.70 | 71.29 | -0.28% | 510,091 |
| Jul 4, 2025 | 74.80 | 74.90 | 71.70 | 71.90 | 71.49 | -2.97% | 1,054,871 |
| Jul 3, 2025 | 74.80 | 75.10 | 74.10 | 74.10 | 73.68 | -0.67% | 1,004,144 |
| Jul 2, 2025 | 73.10 | 74.90 | 72.80 | 74.60 | 74.17 | 2.61% | 1,671,427 |
| Jul 1, 2025 | 72.50 | 73.30 | 71.80 | 72.70 | 72.29 | 0.55% | 992,482 |
| Jun 30, 2025 | 76.00 | 76.00 | 72.30 | 72.30 | 71.89 | -3.86% | 1,254,236 |