NAK Sealing Technologies Corporation (TPE:9942)
Taiwan · Delayed Price · Currency is TWD 117.50
-0.50 (-0.42%)
Apr 17, 2026, 1:30 PM CST
NAK Sealing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 48,445 |
| Apr 16, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 1.29% | 102,166 |
| Apr 15, 2026 | 117.00 | 118.00 | 116.50 | 116.50 | 116.50 | - | 128,954 |
| Apr 14, 2026 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.87% | 84,499 |
| Apr 13, 2026 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 147,298 |
| Apr 10, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 103,738 |
| Apr 9, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 1.29% | 78,491 |
| Apr 8, 2026 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 0.87% | 105,615 |
| Apr 7, 2026 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 38,162 |
| Apr 2, 2026 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 0.44% | 62,955 |
| Apr 1, 2026 | 114.00 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 37,874 |
| Mar 31, 2026 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 47,543 |
| Mar 30, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | - | 61,526 |
| Mar 27, 2026 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 37,260 |
| Mar 26, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 72,816 |
| Mar 25, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 47,394 |
| Mar 24, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 105,768 |
| Mar 23, 2026 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | -1.30% | 105,445 |
| Mar 20, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 55,631 |
| Mar 19, 2026 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | -0.86% | 61,263 |
| Mar 18, 2026 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.87% | 55,389 |
| Mar 17, 2026 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | - | 77,431 |
| Mar 16, 2026 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -0.86% | 35,233 |
| Mar 13, 2026 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 85,447 |
| Mar 12, 2026 | 116.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.43% | 96,611 |
| Mar 11, 2026 | 114.00 | 116.50 | 114.00 | 116.50 | 116.50 | 1.75% | 82,175 |
| Mar 10, 2026 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | 95,781 |
| Mar 9, 2026 | 115.00 | 115.50 | 113.50 | 115.00 | 115.00 | -2.95% | 191,100 |
| Mar 6, 2026 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | -0.42% | 60,203 |
| Mar 5, 2026 | 117.50 | 119.50 | 117.00 | 119.00 | 119.00 | 3.93% | 188,172 |
| Mar 4, 2026 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -2.55% | 144,905 |
| Mar 3, 2026 | 118.50 | 119.00 | 117.50 | 117.50 | 117.50 | -1.67% | 101,387 |
| Mar 2, 2026 | 118.50 | 119.50 | 117.50 | 119.50 | 119.50 | 0.42% | 97,010 |
| Feb 26, 2026 | 117.50 | 119.50 | 117.00 | 119.00 | 119.00 | 1.71% | 186,687 |
| Feb 25, 2026 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 114,099 |
| Feb 24, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 172,383 |
| Feb 23, 2026 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | -0.42% | 160,459 |
| Feb 11, 2026 | 123.00 | 123.00 | 117.50 | 118.00 | 118.00 | -2.07% | 296,287 |
| Feb 10, 2026 | 114.00 | 120.50 | 114.00 | 120.50 | 120.50 | 7.59% | 576,628 |
| Feb 9, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 0.45% | 91,275 |
| Feb 6, 2026 | 112.50 | 112.50 | 110.50 | 111.50 | 111.50 | - | 89,305 |
| Feb 5, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 47,876 |
| Feb 4, 2026 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | 0.90% | 54,972 |
| Feb 3, 2026 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | - | 97,840 |
| Feb 2, 2026 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | -1.76% | 121,413 |
| Jan 30, 2026 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 0.89% | 179,146 |
| Jan 29, 2026 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | 0.90% | 135,645 |
| Jan 28, 2026 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | -0.45% | 122,923 |
| Jan 27, 2026 | 111.50 | 112.00 | 110.50 | 112.00 | 112.00 | 0.90% | 90,713 |
| Jan 26, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.33% | 95,669 |