Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 120.50
+3.50 (2.99%)
Aug 26, 2026, 1:10 PM CST
Nuvoton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 145.50 | 146.50 | 137.50 | 141.00 | 141.00 | -1.40% | 3,703,583 |
| Jul 22, 2026 | 145.50 | 148.00 | 142.50 | 143.00 | 143.00 | 1.42% | 5,316,638 |
| Jul 21, 2026 | 137.50 | 142.50 | 136.00 | 141.00 | 141.00 | 4.06% | 6,046,399 |
| Jul 20, 2026 | 137.00 | 138.50 | 127.00 | 135.50 | 135.50 | -3.90% | 10,255,250 |
| Jul 17, 2026 | 145.00 | 148.50 | 141.00 | 141.00 | 141.00 | -9.90% | 7,758,251 |
| Jul 16, 2026 | 165.00 | 165.00 | 156.00 | 156.50 | 156.50 | -7.12% | 7,810,246 |
| 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% | 15,584,893 |
| Jun 25, 2026 | 188.50 | 189.50 | 176.50 | 177.50 | 177.50 | -4.57% | 15,839,683 |
| 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% | 19,833,170 |
| Jun 17, 2026 | 180.00 | 190.50 | 177.00 | 187.50 | 187.50 | 2.46% | 13,904,940 |
| 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 |