NAK Sealing Technologies Corporation (TPE:9942)
Taiwan · Delayed Price · Currency is TWD 109.50
-0.50 (-0.45%)
Sep 1, 2025, 10:32 AM CST
NAK Sealing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110.00 | 110.50 | 109.50 | 110.00 | 110.00 | - | 77,346 |
| Aug 28, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 37,299 |
| Aug 27, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 48,630 |
| Aug 26, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | - | 17,269 |
| Aug 25, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 0.93% | 37,907 |
| Aug 22, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 20,301 |
| Aug 21, 2025 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 0.46% | 35,991 |
| Aug 20, 2025 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | -1.37% | 125,396 |
| Aug 19, 2025 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | -0.90% | 47,003 |
| Aug 18, 2025 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | - | 80,673 |
| Aug 15, 2025 | 111.00 | 111.50 | 109.50 | 110.50 | 110.50 | -0.45% | 100,370 |
| Aug 14, 2025 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | - | 45,696 |
| Aug 13, 2025 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | -0.89% | 48,185 |
| Aug 12, 2025 | 110.50 | 112.00 | 110.50 | 112.00 | 112.00 | 0.45% | 43,247 |
| Aug 11, 2025 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | -0.45% | 120,648 |
| Aug 8, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 51,283 |
| Aug 7, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 88,586 |
| Aug 6, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 128,943 |
| Aug 5, 2025 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 0.44% | 85,632 |
| Aug 4, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 1.35% | 65,412 |
| Aug 1, 2025 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 142,817 |
| Jul 31, 2025 | 110.00 | 111.50 | 109.50 | 111.50 | 111.50 | -4.70% | 294,225 |
| Jul 30, 2025 | 117.50 | 117.50 | 116.50 | 117.00 | 110.00 | -0.43% | 313,884 |
| Jul 29, 2025 | 118.50 | 118.50 | 117.00 | 117.50 | 110.47 | -0.84% | 147,555 |
| Jul 28, 2025 | 118.50 | 119.50 | 118.00 | 118.50 | 111.41 | 0.42% | 180,406 |
| Jul 25, 2025 | 117.50 | 118.50 | 117.50 | 118.00 | 110.94 | 0.43% | 77,304 |
| Jul 24, 2025 | 118.00 | 118.00 | 117.00 | 117.50 | 110.47 | 0.43% | 97,594 |
| Jul 23, 2025 | 117.00 | 117.50 | 116.00 | 117.00 | 110.00 | 0.86% | 66,887 |
| Jul 22, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 109.06 | -1.28% | 127,693 |
| Jul 21, 2025 | 117.00 | 118.00 | 117.00 | 117.50 | 110.47 | - | 46,055 |
| Jul 18, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 110.47 | 0.86% | 61,220 |
| Jul 17, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 109.53 | 0.43% | 54,378 |
| Jul 16, 2025 | 117.50 | 117.50 | 115.00 | 116.00 | 109.06 | -0.85% | 141,406 |
| Jul 15, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 110.00 | 0.43% | 57,227 |
| Jul 14, 2025 | 116.50 | 117.00 | 116.00 | 116.50 | 109.53 | 0.87% | 76,412 |
| Jul 11, 2025 | 117.00 | 117.50 | 115.00 | 115.50 | 108.59 | - | 87,151 |
| Jul 10, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 108.59 | -0.43% | 72,695 |
| Jul 9, 2025 | 115.00 | 118.00 | 114.50 | 116.00 | 109.06 | 0.87% | 120,886 |
| Jul 8, 2025 | 114.50 | 115.50 | 114.00 | 115.00 | 108.12 | -0.43% | 43,877 |
| Jul 7, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 108.59 | -1.28% | 47,505 |
| Jul 4, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 110.00 | 1.30% | 82,882 |
| Jul 3, 2025 | 115.00 | 117.00 | 114.50 | 115.50 | 108.59 | 0.87% | 109,706 |
| Jul 2, 2025 | 115.00 | 115.00 | 114.00 | 114.50 | 107.65 | -0.43% | 32,832 |
| Jul 1, 2025 | 113.50 | 115.50 | 113.50 | 115.00 | 108.12 | 1.32% | 43,345 |
| Jun 30, 2025 | 115.00 | 115.00 | 113.50 | 113.50 | 106.71 | -0.87% | 45,171 |
| Jun 27, 2025 | 115.00 | 115.00 | 114.00 | 114.50 | 107.65 | -0.43% | 25,374 |
| Jun 26, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 108.12 | 0.88% | 25,293 |
| Jun 25, 2025 | 114.00 | 114.50 | 114.00 | 114.00 | 107.18 | 0.88% | 17,068 |
| Jun 24, 2025 | 112.50 | 113.00 | 112.50 | 113.00 | 106.24 | 1.35% | 15,523 |
| Jun 23, 2025 | 111.00 | 112.50 | 111.00 | 111.50 | 104.83 | -0.89% | 32,747 |