NAK Sealing Technologies Corporation (TPE:9942)
Taiwan · Delayed Price · Currency is TWD 114.50
+0.50 (0.44%)
Aug 20, 2026, 1:30 PM CST
NAK Sealing Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | 0.44% | 56,591 |
| Aug 19, 2026 | 113.50 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 55,863 |
| Aug 18, 2026 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | - | 64,458 |
| Aug 17, 2026 | 115.50 | 115.50 | 114.00 | 114.50 | 114.50 | -0.87% | 189,247 |
| Aug 14, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 75,273 |
| Aug 13, 2026 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | - | 88,639 |
| Aug 12, 2026 | 118.00 | 118.50 | 115.50 | 116.00 | 116.00 | -1.28% | 176,049 |
| Aug 11, 2026 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | -0.84% | 145,871 |
| Aug 10, 2026 | 116.50 | 120.00 | 116.50 | 118.50 | 118.50 | 2.60% | 239,391 |
| Aug 7, 2026 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | - | 68,292 |
| Aug 6, 2026 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 0.87% | 50,963 |
| Aug 5, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.44% | 43,527 |
| Aug 4, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -0.87% | 64,087 |
| Aug 3, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 83,901 |
| Jul 31, 2026 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 2.68% | 110,142 |
| Jul 30, 2026 | 112.50 | 114.50 | 111.00 | 112.00 | 112.00 | -0.88% | 296,303 |
| Jul 29, 2026 | 121.50 | 121.50 | 119.00 | 120.00 | 113.00 | -0.41% | 324,571 |
| 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 |