Nuvoton Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	151.00	151.00	136.50	145.00	145.00	-1.36%	6,697,669
Apr 23, 2026	159.00	161.00	139.00	147.00	147.00	-4.55%	13,398,362
Apr 22, 2026	148.00	158.50	148.00	154.00	154.00	6.57%	13,881,472
Apr 21, 2026	150.50	155.50	142.00	144.50	144.50	2.12%	79,756,170
Apr 20, 2026	141.50	141.50	141.50	141.50	141.50	9.69%	4,114,342
Apr 17, 2026	129.00	129.00	129.00	129.00	129.00	9.79%	10,417,860
Apr 16, 2026	105.50	117.50	101.00	117.50	117.50	9.81%	25,551,450
Apr 15, 2026	112.50	116.50	107.00	107.00	107.00	-3.17%	39,929,050
Apr 14, 2026	105.00	110.50	97.50	110.50	110.50	9.95%	46,944,220
Apr 13, 2026	90.50	100.50	90.00	100.50	100.50	9.72%	18,120,550
Apr 10, 2026	90.80	94.00	89.00	91.60	91.60	1.78%	10,169,370
Apr 9, 2026	92.00	92.00	86.00	90.00	90.00	-1.53%	10,715,380
Apr 8, 2026	89.60	91.80	89.40	91.40	91.40	4.10%	6,952,444
Apr 7, 2026	92.40	93.30	87.70	87.80	87.80	-4.98%	9,163,543
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%	14,187,390
Mar 31, 2026	93.60	94.10	88.00	89.00	89.00	-6.22%	11,700,970
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%	28,648,370
Mar 26, 2026	103.00	103.00	93.20	93.20	93.20	-7.72%	17,559,980
Mar 25, 2026	104.00	107.50	100.00	101.00	101.00	1.41%	16,955,980
Mar 24, 2026	109.00	112.00	99.50	99.60	99.60	-2.35%	39,883,020
Mar 23, 2026	105.50	111.50	100.50	102.00	102.00	-6.42%	32,316,710
Mar 20, 2026	109.00	109.00	102.00	109.00	109.00	9.66%	36,291,480
Mar 19, 2026	93.70	99.40	92.40	99.40	99.40	9.96%	20,272,520
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%	10,222,740
Mar 13, 2026	82.80	85.30	82.40	83.80	83.80	0.12%	11,318,290
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%	37,130,590
Mar 10, 2026	84.80	89.80	82.00	85.70	85.70	4.77%	37,178,150
Mar 9, 2026	72.60	83.80	72.60	81.80	81.80	1.87%	33,020,050
Mar 6, 2026	72.90	80.30	72.10	80.30	80.30	10.00%	15,031,460
Mar 5, 2026	78.20	80.10	73.00	73.00	73.00	-2.01%	13,014,820
Mar 4, 2026	78.80	79.10	72.80	74.50	74.50	-7.68%	14,344,330
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%	32,097,010
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%	6,595,026
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%	3,527,810
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