NAK Sealing Technologies Corporation (TPE:9942)
Taiwan · Delayed Price · Currency is TWD 120.00
+0.50 (0.42%)
Jul 9, 2026, 12:41 PM CST
NAK Sealing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.42% | 73,900 |
| Jul 8, 2026 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.84% | 124,833 |
| Jul 7, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | - | 132,386 |
| Jul 6, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.84% | 83,988 |
| Jul 3, 2026 | 118.00 | 119.50 | 118.00 | 119.50 | 119.50 | 1.70% | 54,846 |
| Jul 2, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 47,870 |
| Jul 1, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | - | 51,889 |
| Jun 30, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | - | 194,001 |
| Jun 29, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.86% | 69,780 |
| Jun 26, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | -1.69% | 170,406 |
| Jun 25, 2026 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 1.28% | 53,710 |
| Jun 24, 2026 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | -0.85% | 125,510 |
| Jun 23, 2026 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | -0.42% | 107,399 |
| Jun 22, 2026 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | - | 132,202 |
| Jun 18, 2026 | 118.50 | 119.00 | 118.50 | 118.50 | 118.50 | - | 51,180 |
| Jun 17, 2026 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | -0.42% | 40,437 |
| Jun 16, 2026 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 0.42% | 67,505 |
| Jun 15, 2026 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | -0.42% | 153,576 |
| Jun 12, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.42% | 94,041 |
| Jun 11, 2026 | 118.50 | 119.50 | 118.00 | 119.50 | 119.50 | - | 80,415 |
| Jun 10, 2026 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | - | 46,889 |
| Jun 9, 2026 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.84% | 114,479 |
| Jun 8, 2026 | 118.50 | 118.50 | 117.00 | 118.50 | 118.50 | -1.66% | 147,993 |
| Jun 5, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 0.84% | 126,389 |
| Jun 4, 2026 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | - | 73,116 |
| Jun 3, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 131,171 |
| Jun 2, 2026 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | -0.42% | 111,096 |
| Jun 1, 2026 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 0.42% | 146,110 |
| May 29, 2026 | 120.50 | 120.50 | 118.00 | 119.50 | 119.50 | - | 109,640 |
| May 28, 2026 | 118.00 | 120.50 | 117.50 | 119.50 | 119.50 | 2.14% | 251,582 |
| May 27, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 75,692 |
| May 26, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 93,842 |
| May 25, 2026 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 0.85% | 148,320 |
| May 22, 2026 | 117.00 | 117.50 | 117.00 | 117.00 | 117.00 | - | 69,868 |
| May 21, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | - | 59,203 |
| May 20, 2026 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | 0.43% | 73,540 |
| May 19, 2026 | 116.50 | 117.00 | 116.50 | 116.50 | 116.50 | - | 44,821 |
| May 18, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | - | 47,185 |
| May 15, 2026 | 118.00 | 119.00 | 116.50 | 116.50 | 116.50 | -1.27% | 75,376 |
| May 14, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 95,414 |
| May 13, 2026 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 0.42% | 76,028 |
| May 12, 2026 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | -0.83% | 115,487 |
| May 11, 2026 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | -0.82% | 170,798 |
| May 8, 2026 | 120.50 | 122.00 | 120.00 | 121.50 | 121.50 | 1.25% | 209,940 |
| May 7, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 129,287 |
| May 6, 2026 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | 0.42% | 130,389 |
| May 5, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.28% | 103,544 |
| May 4, 2026 | 117.00 | 117.50 | 116.00 | 117.50 | 117.50 | 0.86% | 93,174 |
| Apr 30, 2026 | 117.00 | 118.00 | 116.50 | 116.50 | 116.50 | - | 51,861 |
| Apr 29, 2026 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | -0.43% | 46,508 |