Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan · Delayed Price · Currency is TWD 188.00
+1.00 (0.53%)
At close: Oct 5, 2026
TPE:7730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 190.00 | 192.00 | 187.00 | 188.00 | 188.00 | 0.53% | 122,649 |
| Oct 2, 2026 | 188.00 | 193.00 | 185.50 | 187.00 | 187.00 | -3.86% | 154,153 |
| Oct 1, 2026 | 180.00 | 197.00 | 180.00 | 194.50 | 194.50 | 8.36% | 443,007 |
| Sep 30, 2026 | 180.00 | 181.00 | 177.00 | 179.50 | 179.50 | 2.87% | 93,887 |
| Sep 29, 2026 | 173.00 | 176.00 | 172.50 | 174.50 | 174.50 | 1.45% | 66,534 |
| Sep 24, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.88% | 10,341 |
| Sep 23, 2026 | 172.00 | 173.50 | 170.00 | 170.50 | 170.50 | -0.87% | 54,565 |
| Sep 22, 2026 | 174.00 | 177.00 | 171.00 | 172.00 | 172.00 | 0.88% | 48,867 |
| Sep 21, 2026 | 175.50 | 176.00 | 169.00 | 170.50 | 170.50 | -2.57% | 208,000 |
| Sep 18, 2026 | 175.50 | 177.50 | 173.50 | 175.00 | 175.00 | -0.28% | 75,610 |
| Sep 17, 2026 | 173.50 | 177.50 | 169.00 | 175.50 | 175.50 | 3.85% | 110,434 |
| Sep 16, 2026 | 170.00 | 171.50 | 168.50 | 169.00 | 169.00 | - | 43,150 |
| Sep 15, 2026 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 0.60% | 95,271 |
| Sep 14, 2026 | 168.00 | 169.50 | 166.00 | 168.00 | 168.00 | -2.33% | 25,500 |
| Sep 11, 2026 | 171.00 | 172.00 | 167.50 | 172.00 | 172.00 | -0.58% | 70,771 |
| Sep 10, 2026 | 177.00 | 177.50 | 172.50 | 173.00 | 173.00 | -1.14% | 45,161 |
| Sep 9, 2026 | 172.50 | 176.00 | 172.50 | 175.00 | 175.00 | 1.45% | 27,130 |
| Sep 8, 2026 | 182.00 | 182.00 | 172.50 | 172.50 | 172.50 | -4.43% | 79,384 |
| Sep 7, 2026 | 179.50 | 185.00 | 173.00 | 180.50 | 180.50 | -3.22% | 194,952 |
| Sep 4, 2026 | 190.00 | 193.00 | 175.50 | 186.50 | 186.50 | -0.80% | 253,549 |
| Sep 3, 2026 | 173.00 | 188.00 | 173.00 | 188.00 | 188.00 | 9.94% | 343,073 |
| Sep 2, 2026 | 173.00 | 173.00 | 170.50 | 171.00 | 171.00 | -1.16% | 27,156 |
| Sep 1, 2026 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 21,200 |
| Aug 31, 2026 | 172.50 | 176.50 | 171.50 | 173.00 | 173.00 | -2.26% | 51,514 |
| Aug 28, 2026 | 176.50 | 181.00 | 172.00 | 177.00 | 177.00 | 1.01% | 153,791 |
| Aug 27, 2026 | 170.48 | 178.57 | 169.05 | 176.19 | 175.24 | 3.35% | 137,250 |
| Aug 26, 2026 | 176.19 | 178.57 | 169.52 | 170.48 | 169.55 | -1.92% | 132,093 |
| Aug 25, 2026 | 165.71 | 177.14 | 163.81 | 173.81 | 172.87 | 5.80% | 446,807 |
| Aug 24, 2026 | 161.91 | 166.67 | 161.91 | 164.29 | 163.40 | 3.29% | 88,767 |
| Aug 21, 2026 | 156.67 | 159.05 | 154.76 | 159.05 | 158.19 | 2.14% | 30,611 |
| Aug 20, 2026 | 156.67 | 160.48 | 155.71 | 155.71 | 154.87 | - | 62,128 |
| Aug 19, 2026 | 153.33 | 162.86 | 152.38 | 155.71 | 154.87 | 4.14% | 135,484 |
| Aug 18, 2026 | 165.24 | 165.71 | 149.52 | 149.52 | 148.72 | -9.25% | 75,508 |
| Aug 17, 2026 | 163.33 | 165.71 | 158.57 | 164.76 | 163.87 | 2.98% | 82,902 |
| Aug 14, 2026 | 170.95 | 171.43 | 158.57 | 160.00 | 159.14 | -4.00% | 108,186 |
| Aug 13, 2026 | 164.29 | 168.57 | 162.86 | 166.67 | 165.77 | 4.17% | 169,588 |
| Aug 12, 2026 | 156.19 | 160.00 | 155.71 | 160.00 | 159.14 | 3.07% | 43,329 |
| Aug 11, 2026 | 152.38 | 158.10 | 151.43 | 155.24 | 154.40 | 4.49% | 92,632 |
| Aug 10, 2026 | 154.29 | 154.29 | 148.57 | 148.57 | 147.77 | 1.96% | 68,763 |
| Aug 7, 2026 | 153.81 | 153.81 | 145.71 | 145.71 | 144.93 | -4.38% | 35,738 |
| Aug 6, 2026 | 149.52 | 154.29 | 148.10 | 152.38 | 151.56 | - | 67,982 |
| Aug 5, 2026 | 152.38 | 153.33 | 147.14 | 152.38 | 151.56 | 1.91% | 113,352 |
| Aug 4, 2026 | 145.71 | 150.48 | 145.71 | 149.52 | 148.72 | 3.29% | 109,727 |
| Aug 3, 2026 | 141.43 | 150.00 | 141.43 | 144.76 | 143.98 | 0.66% | 56,535 |
| Jul 31, 2026 | 134.29 | 143.81 | 134.29 | 143.81 | 143.03 | 9.82% | 87,851 |
| Jul 30, 2026 | 139.52 | 141.43 | 129.05 | 130.95 | 130.24 | -5.17% | 119,797 |
| Jul 29, 2026 | 140.95 | 142.86 | 129.05 | 138.10 | 137.35 | -1.36% | 123,367 |
| Jul 28, 2026 | 152.38 | 153.81 | 140.00 | 140.00 | 139.24 | -9.82% | 257,759 |
| Jul 27, 2026 | 154.29 | 156.19 | 151.91 | 155.24 | 154.40 | -2.10% | 79,066 |
| Jul 24, 2026 | 164.76 | 164.76 | 154.29 | 158.57 | 157.71 | -2.92% | 48,589 |