NAK Sealing Technologies Corporation (TPE:9942)
Taiwan · Delayed Price · Currency is TWD 113.50
+0.50 (0.44%)
Oct 6, 2026, 1:30 PM CST
NAK Sealing Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 113.00 | 113.50 | 112.00 | 113.50 | 113.50 | 0.44% | 167,261 |
| Oct 5, 2026 | 114.00 | 114.50 | 112.50 | 113.00 | 113.00 | -0.44% | 89,782 |
| Oct 2, 2026 | 113.50 | 114.50 | 113.50 | 113.50 | 113.50 | -0.87% | 29,524 |
| Oct 1, 2026 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | - | 22,539 |
| Sep 30, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 1.33% | 39,570 |
| Sep 29, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 115,960 |
| Sep 24, 2026 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | - | 43,346 |
| Sep 23, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 35,407 |
| Sep 22, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | - | 30,248 |
| Sep 21, 2026 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | -0.43% | 19,997 |
| Sep 18, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 90,308 |
| Sep 17, 2026 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | - | 32,099 |
| Sep 16, 2026 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 0.44% | 41,245 |
| Sep 15, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | - | 22,482 |
| Sep 14, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | - | 45,354 |
| Sep 11, 2026 | 113.50 | 114.00 | 113.00 | 113.50 | 113.50 | - | 60,403 |
| Sep 10, 2026 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 66,897 |
| Sep 9, 2026 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | - | 51,435 |
| Sep 8, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 61,155 |
| Sep 7, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 49,298 |
| Sep 4, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.44% | 45,796 |
| Sep 3, 2026 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 47,840 |
| Sep 2, 2026 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | -0.43% | 25,309 |
| Sep 1, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 43,598 |
| Aug 31, 2026 | 116.00 | 116.00 | 114.50 | 116.00 | 116.00 | - | 79,615 |
| Aug 28, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | - | 80,288 |
| Aug 27, 2026 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 1.31% | 174,432 |
| Aug 26, 2026 | 114.00 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 108,069 |
| Aug 25, 2026 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 64,407 |
| Aug 24, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 0.44% | 36,549 |
| Aug 21, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 81,574 |
| 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 |