Nuvoton Technology Corporation (TPE:4919)
Taiwan · Delayed Price · Currency is TWD 181.00
-13.00 (-6.70%)
Jun 5, 2026, 9:25 AM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | - | -5.15% | 151,000 |
| 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% | 1,684,364 |
| 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% | 57,424,570 |
| 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% | 42,506,010 |
| 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% | 27,510,154 |
| May 19, 2026 | 148.00 | 153.00 | 141.00 | 150.00 | 150.00 | 1.01% | 19,162,380 |
| 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 |
| May 4, 2026 | 151.00 | 162.00 | 148.00 | 162.00 | 162.00 | 9.83% | 11,152,110 |
| 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% | 13,398,360 |
| Apr 22, 2026 | 148.00 | 158.50 | 148.00 | 154.00 | 154.00 | 6.57% | 13,881,470 |
| 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 |