Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan · Delayed Price · Currency is TWD 172.00
-1.00 (-0.58%)
At close: Sep 11, 2026
TPE:7730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 164.29 | 164.29 | 159.05 | 163.33 | 162.45 | 1.48% | 69,525 |
| Jul 22, 2026 | 163.81 | 165.71 | 160.95 | 160.95 | 160.08 | 0.60% | 66,455 |
| Jul 21, 2026 | 160.95 | 161.43 | 155.24 | 160.00 | 159.14 | 1.20% | 55,888 |
| Jul 20, 2026 | 159.52 | 163.81 | 154.29 | 158.10 | 157.24 | -1.19% | 89,696 |
| Jul 17, 2026 | 166.67 | 167.14 | 160.00 | 160.00 | 159.14 | -6.67% | 127,348 |
| Jul 16, 2026 | 172.38 | 175.24 | 168.10 | 171.43 | 170.50 | 0.56% | 83,428 |
| Jul 15, 2026 | 170.95 | 173.81 | 169.52 | 170.48 | 169.55 | 1.13% | 74,869 |
| Jul 14, 2026 | 166.19 | 168.57 | 160.95 | 168.57 | 167.66 | 1.43% | 123,916 |
| Jul 13, 2026 | 177.14 | 178.10 | 166.19 | 166.19 | 165.29 | -4.64% | 161,481 |
| Jul 9, 2026 | 175.71 | 179.52 | 173.81 | 174.29 | 173.34 | -1.61% | 102,816 |
| Jul 8, 2026 | 171.43 | 177.62 | 168.57 | 177.14 | 176.19 | 3.33% | 103,129 |
| Jul 7, 2026 | 180.00 | 180.00 | 168.57 | 171.43 | 170.50 | -5.26% | 110,426 |
| Jul 6, 2026 | 180.00 | 183.81 | 180.00 | 180.95 | 179.97 | -0.78% | 65,499 |
| Jul 3, 2026 | 181.43 | 185.71 | 179.52 | 182.38 | 181.40 | 0.52% | 108,985 |