NAK Sealing Technologies Corporation (TPE:9942)
Taiwan · Delayed Price · Currency is TWD 112.00
-8.00 (-6.67%)
Jul 30, 2026, 1:30 PM CST
NAK Sealing Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 121.50 | 121.50 | 119.00 | 120.00 | 113.00 | -0.41% | 323,561 |
| Jul 28, 2026 | 122.50 | 123.00 | 120.00 | 120.50 | 113.47 | -2.03% | 299,576 |
| Jul 27, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 115.83 | -0.81% | 105,105 |
| Jul 24, 2026 | 124.00 | 124.00 | 122.50 | 124.00 | 116.77 | 0.81% | 73,856 |
| Jul 23, 2026 | 124.50 | 124.50 | 123.00 | 123.00 | 115.83 | -0.40% | 68,896 |
| Jul 22, 2026 | 123.50 | 124.50 | 123.00 | 123.50 | 116.30 | 0.41% | 116,345 |
| Jul 21, 2026 | 124.00 | 124.50 | 123.00 | 123.00 | 115.83 | -0.40% | 107,332 |
| Jul 20, 2026 | 124.00 | 124.00 | 122.50 | 123.50 | 116.30 | 0.41% | 138,163 |
| Jul 17, 2026 | 124.50 | 125.50 | 123.00 | 123.00 | 115.83 | -1.99% | 220,812 |
| Jul 16, 2026 | 123.00 | 126.00 | 122.00 | 125.50 | 118.18 | 2.45% | 478,644 |
| Jul 15, 2026 | 121.00 | 122.50 | 121.00 | 122.50 | 115.35 | 1.24% | 142,479 |
| Jul 14, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 113.94 | - | 199,982 |
| Jul 13, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 113.94 | 0.83% | 174,850 |
| Jul 9, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 113.00 | 0.42% | 73,900 |
| Jul 8, 2026 | 120.00 | 121.00 | 119.00 | 119.50 | 112.53 | 0.84% | 124,833 |
| Jul 7, 2026 | 119.00 | 120.00 | 118.00 | 118.50 | 111.59 | - | 132,386 |
| Jul 6, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 111.59 | -0.84% | 83,988 |
| Jul 3, 2026 | 118.00 | 119.50 | 118.00 | 119.50 | 112.53 | 1.70% | 54,846 |
| Jul 2, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 110.65 | - | 47,870 |
| Jul 1, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 110.65 | - | 51,889 |
| Jun 30, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 110.65 | - | 194,001 |
| Jun 29, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 110.65 | 0.86% | 69,780 |
| Jun 26, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 109.70 | -1.69% | 170,406 |
| Jun 25, 2026 | 117.00 | 118.50 | 117.00 | 118.50 | 111.59 | 1.28% | 53,710 |
| Jun 24, 2026 | 118.00 | 118.50 | 117.00 | 117.00 | 110.18 | -0.85% | 125,510 |
| Jun 23, 2026 | 118.50 | 118.50 | 117.50 | 118.00 | 111.12 | -0.42% | 107,399 |
| Jun 22, 2026 | 118.50 | 119.00 | 118.00 | 118.50 | 111.59 | - | 132,202 |
| Jun 18, 2026 | 118.50 | 119.00 | 118.50 | 118.50 | 111.59 | - | 51,180 |
| Jun 17, 2026 | 118.50 | 119.50 | 118.50 | 118.50 | 111.59 | -0.42% | 40,437 |
| Jun 16, 2026 | 118.50 | 119.50 | 118.00 | 119.00 | 112.06 | 0.42% | 67,505 |
| Jun 15, 2026 | 119.00 | 119.50 | 118.50 | 118.50 | 111.59 | -0.42% | 153,576 |
| Jun 12, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 112.06 | -0.42% | 94,041 |
| Jun 11, 2026 | 118.50 | 119.50 | 118.00 | 119.50 | 112.53 | - | 80,415 |
| Jun 10, 2026 | 118.50 | 119.50 | 118.50 | 119.50 | 112.53 | - | 46,889 |
| Jun 9, 2026 | 118.00 | 120.00 | 118.00 | 119.50 | 112.53 | 0.84% | 114,479 |
| Jun 8, 2026 | 118.50 | 118.50 | 117.00 | 118.50 | 111.59 | -1.66% | 147,993 |
| Jun 5, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 113.47 | 0.84% | 126,727 |
| Jun 4, 2026 | 119.50 | 120.50 | 119.50 | 119.50 | 112.53 | - | 73,146 |
| Jun 3, 2026 | 119.50 | 120.00 | 119.00 | 119.50 | 112.53 | - | 131,171 |
| Jun 2, 2026 | 120.00 | 120.50 | 119.00 | 119.50 | 112.53 | -0.42% | 111,096 |
| Jun 1, 2026 | 119.50 | 120.50 | 118.50 | 120.00 | 113.00 | 0.42% | 146,667 |
| May 29, 2026 | 120.50 | 120.50 | 118.00 | 119.50 | 112.53 | - | 109,640 |
| May 28, 2026 | 118.00 | 120.50 | 117.50 | 119.50 | 112.53 | 2.14% | 251,583 |
| May 27, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 110.18 | - | 75,692 |
| May 26, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 110.18 | -0.85% | 93,842 |
| May 25, 2026 | 117.50 | 118.50 | 117.50 | 118.00 | 111.12 | 0.85% | 148,320 |
| May 22, 2026 | 117.00 | 117.50 | 117.00 | 117.00 | 110.18 | - | 70,262 |
| May 21, 2026 | 117.50 | 118.00 | 117.00 | 117.00 | 110.18 | - | 59,203 |
| May 20, 2026 | 117.00 | 117.00 | 116.50 | 117.00 | 110.18 | 0.43% | 73,540 |
| May 19, 2026 | 116.50 | 117.00 | 116.50 | 116.50 | 109.70 | - | 44,821 |