Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 154.50
-5.50 (-3.44%)
May 15, 2026, 1:30 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 162.00 | 167.50 | 152.50 | 154.50 | 154.50 | -3.44% | 22,052,057 |
| May 14, 2026 | 167.00 | 171.50 | 159.50 | 160.00 | 160.00 | -3.61% | 24,176,313 |
| May 13, 2026 | 170.00 | 175.00 | 163.00 | 166.00 | 166.00 | -8.29% | 29,760,494 |
| May 12, 2026 | 186.00 | 197.00 | 179.50 | 181.00 | 181.00 | -1.63% | 48,844,528 |
| May 11, 2026 | 163.00 | 184.00 | 156.00 | 184.00 | 184.00 | 9.85% | 50,067,134 |
| May 8, 2026 | 172.50 | 179.00 | 164.00 | 167.50 | 167.50 | -5.37% | 39,775,866 |
| 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 |
| May 4, 2026 | 151.00 | 162.00 | 148.00 | 162.00 | 162.00 | 9.83% | 11,152,111 |
| Apr 30, 2026 | 147.00 | 150.50 | 144.00 | 147.50 | 147.50 | 2.08% | 5,565,647 |
| Apr 29, 2026 | 143.50 | 148.00 | 143.00 | 144.50 | 144.50 | -3.02% | 4,424,469 |
| Apr 28, 2026 | 142.00 | 149.50 | 138.50 | 149.00 | 149.00 | 9.56% | 6,968,477 |
| Apr 27, 2026 | 146.00 | 146.00 | 131.50 | 136.00 | 136.00 | -6.21% | 6,931,443 |
| 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% | 79,756,172 |
| 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% | 10,417,863 |
| Apr 16, 2026 | 105.50 | 117.50 | 101.00 | 117.50 | 117.50 | 9.81% | 25,551,456 |
| Apr 15, 2026 | 112.50 | 116.50 | 107.00 | 107.00 | 107.00 | -3.17% | 39,929,054 |
| 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% | 18,120,557 |
| Apr 10, 2026 | 90.80 | 94.00 | 89.00 | 91.60 | 91.60 | 1.78% | 10,169,371 |
| Apr 9, 2026 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | -1.53% | 10,715,385 |
| 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% | 11,710,588 |
| Apr 1, 2026 | 93.50 | 96.90 | 90.80 | 94.50 | 94.50 | 6.18% | 14,187,393 |
| Mar 31, 2026 | 93.60 | 94.10 | 88.00 | 89.00 | 89.00 | -6.22% | 11,700,976 |
| Mar 30, 2026 | 100.00 | 101.50 | 93.10 | 94.90 | 94.90 | -7.41% | 22,203,806 |
| Mar 27, 2026 | 94.40 | 102.50 | 94.30 | 102.50 | 102.50 | 9.98% | 28,648,372 |
| Mar 26, 2026 | 103.00 | 103.00 | 93.20 | 93.20 | 93.20 | -7.72% | 17,559,988 |
| Mar 25, 2026 | 104.00 | 107.50 | 100.00 | 101.00 | 101.00 | 1.41% | 16,955,982 |
| Mar 24, 2026 | 109.00 | 112.00 | 99.50 | 99.60 | 99.60 | -2.35% | 39,883,029 |
| Mar 23, 2026 | 105.50 | 111.50 | 100.50 | 102.00 | 102.00 | -6.42% | 32,316,711 |
| Mar 20, 2026 | 109.00 | 109.00 | 102.00 | 109.00 | 109.00 | 9.66% | 36,291,487 |
| Mar 19, 2026 | 93.70 | 99.40 | 92.40 | 99.40 | 99.40 | 9.96% | 20,272,521 |
| 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% | 10,222,747 |
| Mar 13, 2026 | 82.80 | 85.30 | 82.40 | 83.80 | 83.80 | 0.12% | 11,318,291 |
| 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% | 37,130,597 |
| Mar 10, 2026 | 84.80 | 89.80 | 82.00 | 85.70 | 85.70 | 4.77% | 37,178,157 |
| Mar 9, 2026 | 72.60 | 83.80 | 72.60 | 81.80 | 81.80 | 1.87% | 33,020,054 |
| Mar 6, 2026 | 72.90 | 80.30 | 72.10 | 80.30 | 80.30 | 10.00% | 15,031,462 |
| Mar 5, 2026 | 78.20 | 80.10 | 73.00 | 73.00 | 73.00 | -2.01% | 13,014,823 |
| Mar 4, 2026 | 78.80 | 79.10 | 72.80 | 74.50 | 74.50 | -7.68% | 14,344,335 |