Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 156.50
-12.00 (-7.12%)
Jul 16, 2026, 1:30 PM CST
Nuvoton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 164.00 | 171.00 | 158.50 | 168.50 | 168.50 | 5.64% | 11,028,155 |
| Jul 14, 2026 | 163.50 | 167.50 | 148.00 | 159.50 | 159.50 | -2.45% | 10,254,372 |
| Jul 13, 2026 | 165.00 | 170.50 | 159.00 | 163.50 | 163.50 | 0.62% | 7,612,067 |
| Jul 9, 2026 | 163.00 | 168.00 | 159.50 | 162.50 | 162.50 | 2.52% | 8,868,681 |
| Jul 8, 2026 | 164.00 | 164.00 | 154.50 | 158.50 | 158.50 | -3.35% | 9,214,186 |
| Jul 7, 2026 | 176.50 | 179.00 | 159.50 | 164.00 | 164.00 | -5.75% | 12,480,368 |
| Jul 6, 2026 | 179.00 | 184.00 | 174.00 | 174.00 | 174.00 | -1.42% | 13,276,579 |
| Jul 3, 2026 | 185.00 | 192.00 | 176.50 | 176.50 | 176.50 | -4.59% | 32,928,066 |
| Jul 2, 2026 | 167.00 | 185.00 | 163.00 | 185.00 | 185.00 | 9.79% | 12,604,224 |
| Jul 1, 2026 | 177.50 | 183.00 | 168.50 | 168.50 | 168.50 | -2.88% | 10,780,582 |
| Jun 30, 2026 | 176.50 | 176.50 | 171.50 | 173.50 | 173.50 | 1.76% | 7,218,108 |
| Jun 29, 2026 | 167.00 | 174.00 | 164.00 | 170.50 | 170.50 | 1.19% | 9,025,551 |
| Jun 26, 2026 | 176.50 | 184.00 | 167.50 | 168.50 | 168.50 | -5.07% | 15,522,200 |
| Jun 25, 2026 | 188.50 | 189.50 | 176.50 | 177.50 | 177.50 | -4.57% | 15,806,880 |
| Jun 24, 2026 | 191.50 | 195.00 | 180.50 | 186.00 | 186.00 | -4.37% | 17,298,189 |
| Jun 23, 2026 | 219.00 | 228.50 | 194.50 | 194.50 | 194.50 | -9.95% | 34,777,023 |
| Jun 22, 2026 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 9.92% | 10,024,799 |
| Jun 18, 2026 | 187.00 | 204.00 | 185.50 | 196.50 | 196.50 | 4.80% | 19,833,176 |
| Jun 17, 2026 | 180.00 | 190.50 | 177.00 | 187.50 | 187.50 | 2.46% | 13,904,941 |
| Jun 16, 2026 | 200.00 | 205.50 | 181.50 | 183.00 | 183.00 | -5.18% | 30,047,620 |
| Jun 15, 2026 | 185.50 | 193.00 | 185.00 | 193.00 | 193.00 | 9.97% | 7,890,066 |
| Jun 12, 2026 | 185.50 | 188.00 | 175.50 | 175.50 | 175.50 | 1.74% | 21,644,617 |
| Jun 11, 2026 | 166.50 | 174.50 | 161.50 | 172.50 | 172.50 | 8.49% | 33,598,664 |
| Jun 10, 2026 | 167.50 | 180.00 | 159.00 | 159.00 | 159.00 | -8.88% | 3,215,488 |
| Jun 9, 2026 | 163.00 | 175.00 | 163.00 | 174.50 | 174.50 | 8.72% | 3,144,210 |
| Jun 8, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -9.83% | 2,523,703 |
| Jun 5, 2026 | 184.00 | 186.50 | 175.50 | 178.00 | 178.00 | -8.25% | 3,642,132 |
| Jun 4, 2026 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | -4.43% | 1,848,576 |
| Jun 3, 2026 | 212.50 | 212.50 | 203.00 | 203.00 | 203.00 | -3.79% | 1,696,801 |
| Jun 2, 2026 | 214.50 | 214.50 | 200.00 | 211.00 | 211.00 | 1.44% | 3,415,532 |
| Jun 1, 2026 | 199.50 | 208.00 | 199.50 | 208.00 | 208.00 | 8.62% | 3,780,749 |
| May 29, 2026 | 197.00 | 197.00 | 184.00 | 191.50 | 191.50 | 1.59% | 5,100,080 |
| May 28, 2026 | 199.00 | 199.00 | 188.50 | 188.50 | 188.50 | -8.72% | 5,657,313 |
| May 27, 2026 | 210.00 | 229.00 | 205.00 | 206.50 | 206.50 | -2.13% | 45,269,580 |
| May 26, 2026 | 226.00 | 230.00 | 206.00 | 211.00 | 211.00 | -3.65% | 57,485,900 |
| May 25, 2026 | 210.50 | 219.00 | 202.50 | 219.00 | 219.00 | 9.77% | 55,367,770 |
| May 22, 2026 | 190.50 | 199.50 | 188.50 | 199.50 | 199.50 | 9.92% | 42,517,850 |
| May 21, 2026 | 170.00 | 181.50 | 166.00 | 181.50 | 181.50 | 10.00% | 63,209,630 |
| May 20, 2026 | 152.50 | 165.00 | 150.00 | 165.00 | 165.00 | 10.00% | 27,510,150 |
| May 19, 2026 | 148.00 | 153.00 | 141.00 | 150.00 | 150.00 | 1.01% | 19,187,460 |
| May 18, 2026 | 150.00 | 150.50 | 140.50 | 148.50 | 148.50 | -3.88% | 17,041,620 |
| May 15, 2026 | 162.00 | 167.50 | 152.50 | 154.50 | 154.50 | -3.44% | 22,939,140 |
| May 14, 2026 | 167.00 | 171.50 | 159.50 | 160.00 | 160.00 | -3.61% | 24,176,310 |
| May 13, 2026 | 170.00 | 175.00 | 163.00 | 166.00 | 166.00 | -8.29% | 29,760,490 |
| May 12, 2026 | 186.00 | 197.00 | 179.50 | 181.00 | 181.00 | -1.63% | 48,844,520 |
| May 11, 2026 | 163.00 | 184.00 | 156.00 | 184.00 | 184.00 | 9.85% | 50,067,130 |
| May 8, 2026 | 172.50 | 179.00 | 164.00 | 167.50 | 167.50 | -5.37% | 39,775,860 |
| May 7, 2026 | 162.00 | 177.00 | 151.50 | 177.00 | 177.00 | 9.94% | 49,800,900 |
| May 6, 2026 | 172.00 | 172.00 | 153.00 | 161.00 | 161.00 | -2.42% | 9,011,178 |
| May 5, 2026 | 162.50 | 167.50 | 160.00 | 165.00 | 165.00 | 1.85% | 8,289,820 |