Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan · Delayed Price · Currency is TWD 167.00
+3.50 (2.14%)
At close: Aug 21, 2026
TPE:7730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 164.50 | 167.00 | 162.50 | 167.00 | 167.00 | 2.14% | 29,154 |
| Aug 20, 2026 | 164.50 | 168.50 | 163.50 | 163.50 | 163.50 | - | 59,160 |
| Aug 19, 2026 | 161.00 | 171.00 | 160.00 | 163.50 | 163.50 | 4.14% | 129,033 |
| Aug 18, 2026 | 173.50 | 174.00 | 157.00 | 157.00 | 157.00 | -9.25% | 71,913 |
| Aug 17, 2026 | 171.50 | 174.00 | 166.50 | 173.00 | 173.00 | 2.98% | 78,955 |
| Aug 14, 2026 | 179.50 | 180.00 | 166.50 | 168.00 | 168.00 | -4.00% | 103,035 |
| Aug 13, 2026 | 172.50 | 177.00 | 171.00 | 175.00 | 175.00 | 4.17% | 161,512 |
| Aug 12, 2026 | 164.00 | 168.00 | 163.50 | 168.00 | 168.00 | 3.07% | 41,265 |
| Aug 11, 2026 | 160.00 | 166.00 | 159.00 | 163.00 | 163.00 | 4.49% | 88,221 |
| Aug 10, 2026 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 1.96% | 65,483 |
| Aug 7, 2026 | 161.50 | 161.50 | 153.00 | 153.00 | 153.00 | -4.38% | 34,037 |
| Aug 6, 2026 | 157.00 | 162.00 | 155.50 | 160.00 | 160.00 | - | 64,745 |
| Aug 5, 2026 | 160.00 | 161.00 | 154.50 | 160.00 | 160.00 | 1.91% | 107,955 |
| Aug 4, 2026 | 153.00 | 158.00 | 153.00 | 157.00 | 157.00 | 3.29% | 104,502 |
| Aug 3, 2026 | 148.50 | 157.50 | 148.50 | 152.00 | 152.00 | 0.66% | 53,843 |
| Jul 31, 2026 | 141.00 | 151.00 | 141.00 | 151.00 | 151.00 | 9.82% | 83,668 |
| Jul 30, 2026 | 146.50 | 148.50 | 135.50 | 137.50 | 137.50 | -5.17% | 114,093 |
| Jul 29, 2026 | 148.00 | 150.00 | 135.50 | 145.00 | 145.00 | -1.36% | 116,307 |
| Jul 28, 2026 | 160.00 | 161.50 | 147.00 | 147.00 | 147.00 | -9.82% | 245,484 |
| Jul 27, 2026 | 162.00 | 164.00 | 159.50 | 163.00 | 163.00 | -2.10% | 75,301 |
| Jul 24, 2026 | 173.00 | 173.00 | 162.00 | 166.50 | 166.50 | -2.92% | 46,276 |
| Jul 23, 2026 | 172.50 | 172.50 | 167.00 | 171.50 | 171.50 | 1.48% | 66,215 |
| Jul 22, 2026 | 172.00 | 174.00 | 169.00 | 169.00 | 169.00 | 0.60% | 63,241 |
| Jul 21, 2026 | 169.00 | 169.50 | 163.00 | 168.00 | 168.00 | 1.20% | 53,227 |
| Jul 20, 2026 | 167.50 | 172.00 | 162.00 | 166.00 | 166.00 | -1.19% | 85,425 |
| Jul 17, 2026 | 175.00 | 175.50 | 168.00 | 168.00 | 168.00 | -6.67% | 121,262 |
| Jul 16, 2026 | 181.00 | 184.00 | 176.50 | 180.00 | 180.00 | 0.56% | 79,349 |
| Jul 15, 2026 | 179.50 | 182.50 | 178.00 | 179.00 | 179.00 | 1.13% | 71,304 |
| Jul 14, 2026 | 174.50 | 177.00 | 169.00 | 177.00 | 177.00 | 1.43% | 118,016 |
| Jul 13, 2026 | 186.00 | 187.00 | 174.50 | 174.50 | 174.50 | -4.64% | 153,792 |
| 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 |