Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan · Delayed Price · Currency is TWD 171.50
+1.50 (0.88%)
At close: Mar 26, 2026
TPE:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 173.00 | 176.50 | 170.00 | 171.50 | 171.50 | 0.88% | 133,338 |
| Mar 25, 2026 | 161.00 | 172.00 | 158.50 | 170.00 | 170.00 | 5.59% | 189,181 |
| Mar 24, 2026 | 152.50 | 161.50 | 151.50 | 161.00 | 161.00 | 6.27% | 241,297 |
| Mar 23, 2026 | 140.50 | 152.00 | 140.00 | 151.50 | 151.50 | 5.94% | 149,088 |
| Mar 20, 2026 | 143.00 | 144.50 | 142.00 | 143.00 | 143.00 | 0.35% | 40,242 |
| Mar 19, 2026 | 142.00 | 143.00 | 141.50 | 142.50 | 142.50 | -0.35% | 51,534 |
| Mar 18, 2026 | 142.00 | 146.50 | 140.00 | 143.00 | 143.00 | 0.35% | 57,480 |
| Mar 17, 2026 | 141.50 | 144.50 | 141.00 | 142.50 | 142.50 | - | 50,962 |
| Mar 16, 2026 | 145.50 | 151.50 | 142.00 | 142.50 | 142.50 | -1.72% | 143,968 |
| Mar 13, 2026 | 144.00 | 147.50 | 139.50 | 145.00 | 145.00 | 1.05% | 226,201 |
| Mar 12, 2026 | 131.50 | 143.50 | 131.50 | 143.50 | 143.50 | 9.96% | 279,542 |
| Mar 11, 2026 | 129.00 | 133.50 | 126.00 | 130.50 | 130.50 | 1.56% | 139,419 |
| Mar 10, 2026 | 119.00 | 129.50 | 118.50 | 128.50 | 128.50 | 8.90% | 213,074 |
| Mar 9, 2026 | 112.00 | 118.00 | 110.00 | 118.00 | 118.00 | 1.72% | 100,990 |
| Mar 6, 2026 | 112.00 | 118.50 | 111.00 | 116.00 | 116.00 | 1.31% | 76,374 |
| Mar 5, 2026 | 114.00 | 114.50 | 110.00 | 114.50 | 114.50 | 4.09% | 93,668 |
| Mar 4, 2026 | 112.00 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 48,539 |
| Mar 3, 2026 | 109.50 | 115.50 | 108.50 | 112.00 | 112.00 | 1.82% | 130,572 |
| Mar 2, 2026 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 171,529 |
| Feb 26, 2026 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | - | 68,603 |
| Feb 25, 2026 | 99.10 | 100.00 | 98.30 | 100.00 | 100.00 | 0.91% | 32,750 |
| Feb 24, 2026 | 102.00 | 102.00 | 99.00 | 99.10 | 99.10 | -1.88% | 60,361 |
| Feb 23, 2026 | 100.50 | 102.50 | 98.00 | 101.00 | 101.00 | -1.46% | 69,219 |
| Feb 11, 2026 | 100.00 | 103.00 | 99.60 | 102.50 | 102.50 | 0.49% | 85,450 |
| Feb 10, 2026 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 0.49% | 48,431 |
| Feb 9, 2026 | 100.50 | 103.50 | 99.20 | 101.50 | 101.50 | 2.42% | 67,705 |
| Feb 6, 2026 | 100.00 | 100.00 | 98.20 | 99.10 | 99.10 | -0.90% | 31,728 |
| Feb 5, 2026 | 102.00 | 102.00 | 98.80 | 100.00 | 100.00 | -0.50% | 30,239 |
| Feb 4, 2026 | 102.00 | 102.50 | 98.20 | 100.50 | 100.50 | - | 32,000 |
| Feb 3, 2026 | 97.50 | 100.50 | 96.10 | 100.50 | 100.50 | 3.08% | 54,729 |
| Feb 2, 2026 | 98.40 | 99.90 | 97.00 | 97.50 | 97.50 | 2.20% | 20,150 |
| Jan 30, 2026 | 98.20 | 98.20 | 95.30 | 95.40 | 95.40 | -4.12% | 61,855 |
| Jan 29, 2026 | 100.50 | 100.50 | 99.50 | 99.50 | 99.50 | 0.51% | 6,000 |
| Jan 28, 2026 | 100.00 | 100.00 | 98.60 | 99.00 | 99.00 | -1.00% | 41,050 |
| Jan 27, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 61,476 |
| Jan 26, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.49% | 18,146 |
| Jan 23, 2026 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | -0.98% | 52,200 |
| Jan 22, 2026 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | -0.49% | 39,000 |
| Jan 21, 2026 | 103.00 | 103.50 | 100.00 | 103.00 | 103.00 | -0.96% | 43,450 |
| Jan 20, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 30,661 |
| Jan 19, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 1.46% | 26,061 |
| Jan 16, 2026 | 102.00 | 104.50 | 100.00 | 102.50 | 102.50 | 2.60% | 108,732 |
| Jan 15, 2026 | 99.90 | 100.00 | 98.50 | 99.90 | 99.90 | - | 14,398 |
| Jan 14, 2026 | 99.00 | 100.00 | 98.10 | 99.90 | 99.90 | 3.85% | 21,100 |
| Jan 13, 2026 | 101.50 | 101.50 | 96.20 | 96.20 | 96.20 | -2.34% | 46,403 |
| Jan 12, 2026 | 97.00 | 101.00 | 97.00 | 98.50 | 98.50 | 2.18% | 56,636 |
| Jan 9, 2026 | 98.50 | 98.50 | 96.40 | 96.40 | 96.40 | -2.63% | 12,200 |
| Jan 8, 2026 | 96.30 | 99.00 | 96.20 | 99.00 | 99.00 | 3.56% | 30,718 |
| Jan 7, 2026 | 95.50 | 98.00 | 95.50 | 95.60 | 95.60 | 0.10% | 36,351 |
| Jan 6, 2026 | 95.90 | 96.90 | 94.00 | 95.50 | 95.50 | 1.92% | 22,197 |