Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan · Delayed Price · Currency is TWD 168.00
-1.50 (-0.88%)
At close: May 8, 2026
TPE:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 178.50 | 178.50 | 168.00 | 168.00 | 168.00 | -0.88% | 119,223 |
| May 7, 2026 | 167.00 | 172.50 | 166.50 | 169.50 | 169.50 | 1.80% | 61,601 |
| May 6, 2026 | 172.00 | 172.50 | 166.50 | 166.50 | 166.50 | -0.30% | 23,614 |
| May 5, 2026 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2.77% | 34,011 |
| May 4, 2026 | 166.50 | 166.50 | 161.00 | 162.50 | 162.50 | 0.31% | 51,331 |
| Apr 30, 2026 | 163.50 | 164.50 | 161.50 | 162.00 | 162.00 | -1.82% | 23,127 |
| Apr 29, 2026 | 168.50 | 168.50 | 161.00 | 165.00 | 165.00 | 0.92% | 24,116 |
| Apr 28, 2026 | 169.00 | 169.00 | 158.00 | 163.50 | 163.50 | - | 55,166 |
| Apr 27, 2026 | 170.00 | 170.00 | 160.00 | 163.50 | 163.50 | -3.82% | 86,174 |
| Apr 24, 2026 | 175.00 | 176.00 | 168.00 | 170.00 | 170.00 | -2.02% | 102,861 |
| Apr 23, 2026 | 180.00 | 180.00 | 169.00 | 173.50 | 173.50 | -3.61% | 38,947 |
| Apr 22, 2026 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 1.12% | 82,699 |
| Apr 21, 2026 | 180.50 | 181.50 | 176.00 | 178.00 | 178.00 | -0.56% | 69,436 |
| Apr 20, 2026 | 172.50 | 179.50 | 164.00 | 179.00 | 179.00 | 3.77% | 164,668 |
| Apr 17, 2026 | 194.50 | 194.50 | 172.50 | 172.50 | 172.50 | -9.69% | 197,698 |
| Apr 16, 2026 | 191.00 | 195.50 | 189.50 | 191.00 | 191.00 | - | 69,100 |
| Apr 15, 2026 | 199.00 | 199.00 | 190.50 | 191.00 | 191.00 | 0.53% | 80,392 |
| Apr 14, 2026 | 188.00 | 195.00 | 185.00 | 190.00 | 190.00 | 0.26% | 82,608 |
| Apr 13, 2026 | 187.00 | 193.00 | 186.00 | 189.50 | 189.50 | 1.34% | 80,321 |
| Apr 10, 2026 | 196.50 | 196.50 | 184.50 | 187.00 | 187.00 | -5.08% | 112,160 |
| Apr 9, 2026 | 189.00 | 197.50 | 188.00 | 197.00 | 197.00 | 5.35% | 210,597 |
| Apr 8, 2026 | 175.50 | 188.00 | 173.00 | 187.00 | 187.00 | 8.72% | 259,605 |
| Apr 7, 2026 | 169.00 | 174.50 | 168.50 | 172.00 | 172.00 | 2.69% | 110,212 |
| Apr 2, 2026 | 166.50 | 167.50 | 163.00 | 167.50 | 167.50 | 0.90% | 71,377 |
| Apr 1, 2026 | 175.00 | 179.00 | 166.00 | 166.00 | 166.00 | -1.78% | 118,771 |
| Mar 31, 2026 | 173.50 | 178.00 | 166.50 | 169.00 | 169.00 | -2.87% | 124,941 |
| Mar 30, 2026 | 162.50 | 180.00 | 161.50 | 174.00 | 174.00 | 3.57% | 167,834 |
| Mar 27, 2026 | 168.50 | 170.00 | 161.00 | 168.00 | 168.00 | -2.04% | 141,936 |
| Mar 26, 2026 | 173.00 | 176.50 | 170.00 | 171.50 | 171.50 | 0.88% | 133,440 |
| Mar 25, 2026 | 161.00 | 172.00 | 158.50 | 170.00 | 170.00 | 5.59% | 189,221 |
| Mar 24, 2026 | 152.50 | 161.50 | 151.50 | 161.00 | 161.00 | 6.27% | 241,460 |
| 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% | 57,515 |
| Mar 17, 2026 | 141.50 | 144.50 | 141.00 | 142.50 | 142.50 | - | 50,999 |
| 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% | 279,642 |
| Mar 11, 2026 | 129.00 | 133.50 | 126.00 | 130.50 | 130.50 | 1.56% | 139,424 |
| 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 |