Nano Electronics and Micro System Technologies, Inc. (TPEX:7730)
Taiwan · Delayed Price · Currency is TWD 125.00
+1.50 (1.21%)
Sep 5, 2025, 1:42 PM CST
TPEX:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 114.00 | 115.00 | 112.00 | 114.50 | 114.50 | 0.88% | 23,610 |
| Jul 29, 2025 | 114.00 | 114.50 | 111.00 | 113.50 | 113.50 | -1.30% | 31,161 |
| Jul 28, 2025 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | -1.29% | 21,301 |
| Jul 25, 2025 | 114.00 | 117.00 | 113.00 | 116.50 | 116.50 | 0.87% | 12,102 |
| Jul 24, 2025 | 114.00 | 120.50 | 113.00 | 115.50 | 115.50 | 0.80% | 175,883 |
| Jul 23, 2025 | 112.92 | 114.58 | 110.42 | 114.58 | 113.75 | 1.10% | 75,738 |
| Jul 22, 2025 | 113.75 | 115.00 | 108.75 | 113.33 | 112.51 | 0.36% | 155,158 |
| Jul 21, 2025 | 105.83 | 114.58 | 105.42 | 112.92 | 112.09 | 5.04% | 51,178 |
| Jul 18, 2025 | 106.67 | 108.75 | 103.75 | 107.50 | 106.72 | 0.39% | 118,276 |
| Jul 17, 2025 | 109.58 | 111.67 | 104.58 | 107.08 | 106.31 | -4.11% | 118,501 |
| Jul 16, 2025 | 112.50 | 116.25 | 110.42 | 111.67 | 110.86 | -3.25% | 59,554 |
| Jul 15, 2025 | 117.08 | 117.92 | 110.42 | 115.42 | 114.58 | -1.07% | 188,122 |
| Jul 14, 2025 | 104.17 | 117.08 | 104.17 | 116.67 | 115.82 | 8.11% | 304,333 |
| Jul 11, 2025 | 93.75 | 107.92 | 93.75 | 107.92 | 107.13 | 15.11% | 140,525 |
| Jul 10, 2025 | 91.67 | 93.75 | 91.67 | 93.75 | 93.07 | 3.21% | 17,434 |
| Jul 9, 2025 | 95.00 | 95.00 | 88.33 | 90.83 | 90.18 | -2.68% | 61,795 |
| Jul 8, 2025 | 92.92 | 95.00 | 92.92 | 93.33 | 92.66 | -2.61% | 7,661 |
| Jul 7, 2025 | 92.92 | 95.83 | 92.92 | 95.83 | 95.13 | -0.87% | 7,200 |
| Jul 4, 2025 | 96.67 | 96.67 | 95.42 | 96.67 | 95.97 | - | 5,899 |
| Jul 3, 2025 | 95.83 | 96.67 | 94.58 | 96.67 | 95.97 | -2.11% | 28,853 |
| Jul 2, 2025 | 100.00 | 100.00 | 95.00 | 98.75 | 98.03 | -0.83% | 29,898 |
| Jul 1, 2025 | 100.42 | 103.33 | 97.92 | 99.58 | 98.86 | -2.06% | 61,355 |
| Jun 30, 2025 | 102.50 | 105.83 | 100.00 | 101.67 | 100.93 | -0.81% | 127,618 |