Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 155.50
-7.50 (-4.60%)
Oct 5, 2026, 1:30 PM CST
Nuvoton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 151.00 | 167.00 | 145.50 | 163.00 | 163.00 | 7.24% | 57,349,128 |
| Oct 1, 2026 | 140.50 | 152.00 | 139.00 | 152.00 | 152.00 | 9.75% | 21,151,511 |
| Sep 30, 2026 | 136.00 | 142.00 | 134.00 | 138.50 | 138.50 | 2.21% | 13,131,385 |
| Sep 29, 2026 | 134.00 | 139.50 | 132.00 | 135.50 | 135.50 | -0.37% | 9,319,257 |
| Sep 24, 2026 | 132.00 | 138.50 | 130.00 | 136.00 | 136.00 | 1.49% | 14,436,318 |
| Sep 23, 2026 | 135.00 | 144.00 | 132.50 | 134.00 | 134.00 | 0.37% | 43,702,865 |
| Sep 22, 2026 | 127.00 | 138.00 | 126.50 | 133.50 | 133.50 | 6.37% | 31,470,265 |
| Sep 21, 2026 | 135.00 | 135.00 | 125.00 | 125.50 | 125.50 | -0.79% | 21,754,489 |
| Sep 20, 2026 | 118.00 | 126.50 | 115.50 | 126.50 | 126.50 | - | 860,199 |
| Sep 18, 2026 | 118.00 | 126.50 | 117.00 | 126.50 | 126.50 | 10.00% | 6,752,199 |
| Sep 17, 2026 | 116.50 | 118.50 | 114.50 | 115.00 | 115.00 | -0.86% | 1,691,303 |
| Sep 16, 2026 | 112.00 | 117.00 | 111.50 | 116.00 | 116.00 | 4.50% | 2,771,263 |
| Sep 15, 2026 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 2,297,812 |
| Sep 14, 2026 | 112.00 | 115.00 | 109.00 | 113.00 | 113.00 | 0.44% | 3,067,421 |
| Sep 11, 2026 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -3.43% | 2,474,731 |
| Sep 10, 2026 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | -2.10% | 1,609,909 |
| Sep 9, 2026 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 0.85% | 1,860,693 |
| Sep 8, 2026 | 124.50 | 124.50 | 117.50 | 118.00 | 118.00 | -3.67% | 2,614,108 |
| Sep 7, 2026 | 122.00 | 125.00 | 118.50 | 122.50 | 122.50 | 2.08% | 3,267,921 |
| Sep 4, 2026 | 118.00 | 120.50 | 116.00 | 120.00 | 120.00 | 4.35% | 1,939,979 |
| Sep 3, 2026 | 121.50 | 123.00 | 115.00 | 115.00 | 115.00 | -4.56% | 2,302,981 |
| Sep 2, 2026 | 121.50 | 123.00 | 120.00 | 120.50 | 120.50 | -2.82% | 1,421,192 |
| Sep 1, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 2,529,714 |
| Aug 31, 2026 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | -2.04% | 1,982,506 |
| Aug 28, 2026 | 123.00 | 126.50 | 121.50 | 122.50 | 122.50 | 0.41% | 2,785,242 |
| Aug 27, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 0.83% | 2,349,756 |
| Aug 26, 2026 | 117.50 | 122.00 | 116.00 | 121.00 | 121.00 | 3.42% | 2,789,188 |
| Aug 25, 2026 | 115.00 | 117.50 | 111.00 | 117.00 | 117.00 | 0.86% | 2,835,157 |
| Aug 24, 2026 | 116.00 | 121.00 | 114.50 | 116.00 | 116.00 | 1.75% | 3,214,949 |
| Aug 21, 2026 | 118.50 | 118.50 | 113.00 | 114.00 | 114.00 | -3.80% | 2,726,784 |
| Aug 20, 2026 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 1.72% | 1,905,250 |
| Aug 19, 2026 | 115.50 | 119.50 | 114.50 | 116.50 | 116.50 | -1.27% | 4,256,823 |
| Aug 18, 2026 | 124.00 | 125.00 | 118.00 | 118.00 | 118.00 | -5.98% | 3,324,197 |
| Aug 17, 2026 | 123.50 | 128.00 | 121.00 | 125.50 | 125.50 | 2.03% | 3,892,377 |
| Aug 14, 2026 | 129.50 | 130.50 | 122.00 | 123.00 | 123.00 | -2.77% | 3,923,417 |
| Aug 13, 2026 | 127.50 | 131.50 | 126.00 | 126.50 | 126.50 | 0.80% | 4,264,618 |
| Aug 12, 2026 | 126.50 | 127.50 | 125.00 | 125.50 | 125.50 | 0.40% | 2,324,862 |
| Aug 11, 2026 | 125.00 | 127.50 | 122.50 | 125.00 | 125.00 | -1.96% | 2,985,939 |
| Aug 10, 2026 | 120.50 | 127.50 | 120.50 | 127.50 | 127.50 | 6.25% | 4,728,599 |
| Aug 7, 2026 | 123.00 | 124.50 | 118.00 | 120.00 | 120.00 | -4.00% | 5,534,364 |
| Aug 6, 2026 | 125.00 | 127.00 | 117.50 | 125.00 | 125.00 | -3.85% | 10,641,942 |
| Aug 5, 2026 | 135.00 | 135.50 | 129.00 | 130.00 | 130.00 | 0.39% | 8,928,344 |
| Aug 4, 2026 | 124.00 | 130.50 | 122.00 | 129.50 | 129.50 | 4.02% | 8,058,169 |
| Aug 3, 2026 | 115.50 | 127.50 | 114.50 | 124.50 | 124.50 | 6.41% | 6,198,506 |
| Jul 31, 2026 | 116.50 | 117.00 | 113.00 | 117.00 | 117.00 | 9.86% | 6,679,764 |
| Jul 30, 2026 | 100.50 | 115.00 | 100.50 | 106.50 | 106.50 | -1.84% | 10,714,077 |
| Jul 29, 2026 | 121.00 | 121.50 | 108.50 | 108.50 | 108.50 | -9.96% | 7,753,985 |
| Jul 28, 2026 | 127.00 | 127.00 | 119.50 | 120.50 | 120.50 | -9.06% | 7,756,186 |
| Jul 27, 2026 | 136.00 | 136.00 | 127.00 | 132.50 | 132.50 | -2.21% | 6,161,397 |
| Jul 24, 2026 | 138.00 | 141.00 | 135.00 | 135.50 | 135.50 | -3.90% | 3,812,199 |