Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan · Delayed Price · Currency is TWD 183.00
-3.00 (-1.61%)
At close: Jul 9, 2026
TPE:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 184.50 | 188.50 | 182.50 | 183.00 | 183.00 | -1.61% | 97,920 |
| Jul 8, 2026 | 180.00 | 186.50 | 177.00 | 186.00 | 186.00 | 3.33% | 98,219 |
| Jul 7, 2026 | 189.00 | 189.00 | 177.00 | 180.00 | 180.00 | -5.26% | 105,154 |
| Jul 6, 2026 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.78% | 62,380 |
| Jul 3, 2026 | 190.50 | 195.00 | 188.50 | 191.50 | 191.50 | 0.52% | 103,796 |
| Jul 2, 2026 | 184.50 | 191.50 | 184.50 | 190.50 | 190.50 | 1.60% | 87,870 |
| Jul 1, 2026 | 190.00 | 194.00 | 187.00 | 187.50 | 187.50 | -0.27% | 126,649 |
| Jun 30, 2026 | 180.00 | 188.00 | 179.00 | 188.00 | 188.00 | 5.03% | 38,981 |
| Jun 29, 2026 | 178.50 | 181.50 | 178.00 | 179.00 | 179.00 | 3.17% | 40,308 |
| Jun 26, 2026 | 178.50 | 184.50 | 173.50 | 173.50 | 173.50 | -3.34% | 154,763 |
| Jun 25, 2026 | 184.50 | 185.00 | 179.50 | 179.50 | 179.50 | -1.64% | 104,337 |
| Jun 24, 2026 | 184.50 | 187.00 | 179.50 | 182.50 | 182.50 | -1.62% | 102,695 |
| Jun 23, 2026 | 190.50 | 192.50 | 183.00 | 185.50 | 185.50 | -1.07% | 128,471 |
| Jun 22, 2026 | 193.00 | 194.00 | 184.00 | 187.50 | 187.50 | 3.88% | 234,803 |
| Jun 18, 2026 | 172.50 | 185.50 | 170.50 | 180.50 | 180.50 | 5.87% | 138,784 |
| Jun 17, 2026 | 169.00 | 174.50 | 168.50 | 170.50 | 170.50 | -1.45% | 49,343 |
| Jun 16, 2026 | 178.00 | 178.50 | 170.50 | 173.00 | 173.00 | -1.42% | 110,323 |
| Jun 15, 2026 | 180.50 | 184.50 | 175.00 | 175.50 | 175.50 | -2.77% | 162,742 |
| Jun 12, 2026 | 180.50 | 188.00 | 180.50 | 180.50 | 180.50 | 0.84% | 74,669 |
| Jun 11, 2026 | 176.50 | 185.00 | 172.50 | 179.00 | 179.00 | -2.19% | 102,966 |
| Jun 10, 2026 | 188.50 | 197.00 | 183.00 | 183.00 | 183.00 | -2.14% | 115,860 |
| Jun 9, 2026 | 173.50 | 188.50 | 173.50 | 187.00 | 187.00 | 4.18% | 70,017 |
| Jun 8, 2026 | 167.00 | 181.00 | 167.00 | 179.50 | 179.50 | -2.97% | 87,382 |
| Jun 5, 2026 | 189.00 | 189.00 | 181.00 | 185.00 | 185.00 | -0.54% | 110,192 |
| Jun 4, 2026 | 199.00 | 199.00 | 184.50 | 186.00 | 186.00 | -7.23% | 178,130 |
| Jun 3, 2026 | 206.50 | 207.50 | 198.00 | 200.50 | 200.50 | -2.91% | 177,987 |
| Jun 2, 2026 | 212.50 | 214.00 | 205.50 | 206.50 | 206.50 | -3.95% | 117,468 |
| Jun 1, 2026 | 214.00 | 223.00 | 213.00 | 215.00 | 215.00 | 0.70% | 106,682 |
| May 29, 2026 | 215.50 | 216.50 | 210.00 | 213.50 | 213.50 | -0.23% | 79,623 |
| May 28, 2026 | 213.00 | 224.00 | 210.50 | 214.00 | 214.00 | 0.94% | 134,718 |
| May 27, 2026 | 212.00 | 214.50 | 209.00 | 212.00 | 212.00 | -1.85% | 155,242 |
| May 26, 2026 | 220.50 | 225.50 | 215.50 | 216.00 | 216.00 | -1.37% | 129,287 |
| May 25, 2026 | 225.00 | 229.00 | 207.50 | 219.00 | 219.00 | -4.78% | 271,730 |
| May 22, 2026 | 227.00 | 244.50 | 227.00 | 230.00 | 230.00 | 3.37% | 634,328 |
| May 21, 2026 | 231.50 | 231.50 | 211.50 | 222.50 | 222.50 | -1.55% | 266,492 |
| May 20, 2026 | 239.00 | 239.50 | 222.50 | 226.00 | 226.00 | 3.43% | 479,936 |
| May 19, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 9.80% | 172,586 |
| May 18, 2026 | 177.00 | 199.00 | 176.00 | 199.00 | 199.00 | 9.94% | 368,718 |
| May 15, 2026 | 173.00 | 188.00 | 173.00 | 181.00 | 181.00 | 5.85% | 248,303 |
| May 14, 2026 | 171.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 27,322 |
| May 13, 2026 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 49,053 |
| May 12, 2026 | 184.00 | 185.00 | 175.00 | 175.00 | 175.00 | -3.31% | 82,200 |
| May 11, 2026 | 168.00 | 182.00 | 168.00 | 181.00 | 181.00 | 7.74% | 121,329 |
| 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 |