Nano Electronics and Micro System Technologies, Inc. (TPEX:7730)
Taiwan · Delayed Price · Currency is TWD 134.00
-6.50 (-4.63%)
Oct 9, 2025, 2:59 PM CST
TPEX:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 141.00 | 141.00 | 133.00 | 134.00 | 134.00 | -4.63% | 45,953 |
| Oct 8, 2025 | 141.00 | 141.50 | 135.00 | 140.50 | 140.50 | -0.35% | 69,939 |
| Oct 7, 2025 | 140.50 | 142.00 | 135.50 | 141.00 | 141.00 | 0.71% | 90,796 |
| Oct 3, 2025 | 134.50 | 143.00 | 129.50 | 140.00 | 140.00 | 3.32% | 143,410 |
| Oct 2, 2025 | 129.00 | 136.50 | 127.00 | 135.50 | 135.50 | 5.04% | 163,837 |
| Oct 1, 2025 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 84,195 |
| Sep 30, 2025 | 127.00 | 128.00 | 124.50 | 127.00 | 127.00 | 1.60% | 56,512 |
| Sep 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.19% | - |
| Sep 26, 2025 | 125.50 | 126.50 | 124.00 | 126.50 | 126.50 | 2.43% | 112,226 |
| Sep 25, 2025 | 121.50 | 125.50 | 121.00 | 123.50 | 123.50 | 1.65% | 59,076 |
| Sep 24, 2025 | 122.50 | 123.00 | 118.50 | 121.50 | 121.50 | -0.41% | 34,410 |
| Sep 23, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.24% | 34,580 |
| Sep 22, 2025 | 120.50 | 120.50 | 118.00 | 120.50 | 120.50 | 0.84% | 43,020 |
| Sep 19, 2025 | 120.50 | 121.00 | 118.00 | 119.50 | 119.50 | -0.83% | 65,962 |
| Sep 18, 2025 | 120.50 | 122.00 | 119.00 | 120.50 | 120.50 | - | 30,803 |
| Sep 17, 2025 | 121.50 | 121.50 | 118.50 | 120.50 | 120.50 | -0.41% | 20,192 |
| Sep 16, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | 31,474 |
| Sep 15, 2025 | 128.00 | 129.50 | 116.50 | 118.00 | 118.00 | -8.88% | 265,047 |
| Sep 12, 2025 | 130.50 | 130.50 | 127.50 | 129.50 | 129.50 | - | 54,209 |
| Sep 11, 2025 | 128.00 | 129.50 | 124.50 | 129.50 | 129.50 | 0.78% | 71,172 |
| Sep 10, 2025 | 124.00 | 128.50 | 123.50 | 128.50 | 128.50 | 3.63% | 116,825 |
| Sep 9, 2025 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | -1.98% | 56,459 |
| Sep 8, 2025 | 126.00 | 126.50 | 123.50 | 126.50 | 126.50 | - | 70,730 |
| Sep 5, 2025 | 123.50 | 126.50 | 123.00 | 126.50 | 126.50 | 2.43% | 33,176 |
| Sep 4, 2025 | 123.50 | 124.50 | 121.50 | 123.50 | 123.50 | 2.07% | 31,532 |
| Sep 3, 2025 | 120.00 | 122.50 | 119.50 | 121.00 | 121.00 | 0.41% | 14,480 |
| Sep 2, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 1.69% | 40,617 |
| Sep 1, 2025 | 119.00 | 121.00 | 117.00 | 118.50 | 118.50 | - | 74,965 |
| Aug 29, 2025 | 120.00 | 121.00 | 117.50 | 118.50 | 118.50 | -2.47% | 86,186 |
| Aug 28, 2025 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | 1.25% | 34,551 |
| Aug 27, 2025 | 119.50 | 122.50 | 119.00 | 120.00 | 120.00 | 0.42% | 22,001 |
| Aug 26, 2025 | 120.00 | 121.00 | 118.00 | 119.50 | 119.50 | 0.42% | 29,554 |
| Aug 25, 2025 | 121.00 | 121.00 | 118.50 | 119.00 | 119.00 | -2.06% | 16,101 |
| Aug 22, 2025 | 120.00 | 121.50 | 117.50 | 121.50 | 121.50 | 0.41% | 10,267 |
| Aug 21, 2025 | 121.50 | 122.00 | 119.50 | 121.00 | 121.00 | 2.98% | 25,002 |
| Aug 20, 2025 | 121.50 | 124.00 | 117.50 | 117.50 | 117.50 | -3.69% | 25,999 |
| Aug 19, 2025 | 123.00 | 123.50 | 121.50 | 122.00 | 122.00 | -3.56% | 71,415 |
| Aug 18, 2025 | 124.50 | 127.00 | 121.50 | 126.50 | 126.50 | 2.85% | 61,971 |
| Aug 15, 2025 | 124.50 | 124.50 | 122.00 | 123.00 | 123.00 | -0.40% | 44,908 |
| Aug 14, 2025 | 126.00 | 126.00 | 122.50 | 123.50 | 123.50 | -2.37% | 33,664 |
| Aug 13, 2025 | 126.00 | 126.50 | 123.50 | 126.50 | 126.50 | -0.39% | 33,632 |
| Aug 12, 2025 | 123.00 | 127.00 | 122.50 | 127.00 | 127.00 | 1.20% | 56,242 |
| Aug 11, 2025 | 128.50 | 128.50 | 122.50 | 125.50 | 125.50 | -2.33% | 54,980 |
| Aug 8, 2025 | 136.00 | 136.00 | 124.50 | 128.50 | 128.50 | -5.51% | 97,555 |
| Aug 7, 2025 | 137.00 | 138.00 | 131.00 | 136.00 | 136.00 | -0.37% | 60,380 |
| Aug 6, 2025 | 134.50 | 137.50 | 130.00 | 136.50 | 136.50 | 1.87% | 82,634 |
| Aug 5, 2025 | 119.00 | 134.00 | 119.00 | 134.00 | 134.00 | 15.02% | 84,477 |
| Aug 4, 2025 | 114.50 | 117.00 | 114.50 | 116.50 | 116.50 | 0.87% | 28,350 |
| Aug 1, 2025 | 115.00 | 116.00 | 114.50 | 115.50 | 115.50 | -1.28% | 23,599 |
| Jul 31, 2025 | 114.50 | 118.50 | 114.00 | 117.00 | 117.00 | 2.18% | 27,123 |