Nanya Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 57.000 | 58.000 | 56.400 | 57.100 | 57.100 | 12,866,690 |
| 2024-07-30 | 57.200 | 57.500 | 56.000 | 57.100 | 57.100 | 19,226,675 |
| 2024-07-29 | 58.600 | 59.200 | 57.300 | 57.500 | 57.500 | 13,848,969 |
| 2024-07-26 | 57.800 | 58.500 | 56.700 | 58.100 | 58.100 | 39,867,048 |
| 2024-07-23 | 62.500 | 62.600 | 60.600 | 60.600 | 60.600 | 37,834,964 |
| 2024-07-22 | 64.100 | 64.500 | 61.600 | 61.900 | 61.900 | 27,825,851 |
| 2024-07-19 | 66.500 | 66.600 | 64.000 | 64.200 | 64.200 | 27,355,093 |
| 2024-07-18 | 66.100 | 67.500 | 65.400 | 67.000 | 67.000 | 12,780,431 |
| 2024-07-17 | 67.500 | 68.000 | 66.600 | 66.900 | 66.900 | 22,900,599 |
| 2024-07-16 | 67.700 | 68.800 | 67.500 | 67.500 | 67.500 | 11,528,211 |
| 2024-07-15 | 68.600 | 69.100 | 67.500 | 67.700 | 67.700 | 10,868,256 |
| 2024-07-12 | 69.000 | 69.800 | 68.500 | 68.500 | 68.500 | 14,249,702 |
| 2024-07-11 | 71.500 | 71.900 | 68.000 | 70.100 | 70.100 | 34,568,763 |
| 2024-07-10 | 73.200 | 73.800 | 71.700 | 72.300 | 72.300 | 13,599,923 |
| 2024-07-09 | 73.800 | 74.500 | 71.100 | 73.000 | 73.000 | 19,257,690 |
| 2024-07-08 | 74.300 | 74.500 | 72.900 | 74.500 | 74.500 | 11,451,040 |
| 2024-07-05 | 74.500 | 74.600 | 73.200 | 73.900 | 73.900 | 9,849,213 |
| 2024-07-04 | 73.900 | 74.400 | 73.300 | 74.100 | 74.100 | 28,505,339 |
| 2024-07-03 | 69.100 | 75.000 | 68.800 | 73.700 | 73.700 | 46,703,360 |
| 2024-07-02 | 69.900 | 69.900 | 68.000 | 68.300 | 68.300 | 13,830,183 |
| 2024-07-01 | 69.800 | 70.200 | 68.800 | 69.000 | 69.000 | 11,781,694 |
| 2024-06-28 | 68.200 | 69.900 | 68.200 | 69.700 | 69.700 | 10,859,949 |
| 2024-06-27 | 67.900 | 68.500 | 66.700 | 68.200 | 68.200 | 13,252,241 |
| 2024-06-26 | 69.800 | 69.800 | 68.200 | 68.500 | 68.500 | 12,868,331 |
| 2024-06-25 | 69.500 | 69.600 | 67.200 | 68.500 | 68.500 | 16,833,298 |
| 2024-06-24 | 71.500 | 71.500 | 68.800 | 69.100 | 69.100 | 29,266,766 |
| 2024-06-21 | 71.500 | 74.000 | 71.200 | 72.200 | 72.200 | 26,611,127 |
| 2024-06-20 | 71.100 | 75.400 | 71.000 | 72.700 | 72.700 | 51,762,014 |
| 2024-06-19 | 73.400 | 73.800 | 70.500 | 70.700 | 70.700 | 37,017,052 |
| 2024-06-18 | 68.500 | 72.000 | 68.400 | 72.000 | 72.000 | 57,543,205 |
| 2024-06-17 | 66.200 | 68.300 | 66.100 | 67.900 | 67.900 | 21,703,384 |
| 2024-06-14 | 66.500 | 66.700 | 65.700 | 66.200 | 66.200 | 9,182,309 |
| 2024-06-13 | 65.100 | 66.900 | 64.900 | 66.000 | 66.000 | 14,341,372 |
| 2024-06-12 | 64.600 | 64.700 | 63.700 | 64.600 | 64.600 | 5,551,826 |
| 2024-06-11 | 64.800 | 64.900 | 63.900 | 64.300 | 64.300 | 7,669,839 |
| 2024-06-07 | 63.400 | 64.800 | 63.400 | 64.800 | 64.800 | 5,059,660 |
| 2024-06-06 | 63.900 | 64.400 | 63.300 | 63.400 | 63.400 | 4,748,504 |
| 2024-06-05 | 63.200 | 63.700 | 62.800 | 63.000 | 63.000 | 4,401,744 |
| 2024-06-04 | 64.000 | 64.200 | 63.000 | 63.200 | 63.200 | 7,380,109 |
| 2024-06-03 | 65.000 | 65.500 | 64.100 | 64.200 | 64.200 | 4,798,151 |
| 2024-05-31 | 65.200 | 65.900 | 64.500 | 64.500 | 64.500 | 11,864,900 |
| 2024-05-30 | 66.300 | 66.500 | 64.800 | 64.800 | 64.800 | 18,378,293 |
| 2024-05-29 | 66.600 | 66.900 | 65.800 | 66.000 | 66.000 | 8,270,620 |
| 2024-05-28 | 65.300 | 66.800 | 65.000 | 66.500 | 66.500 | 15,323,941 |
| 2024-05-27 | 64.600 | 65.900 | 63.900 | 64.800 | 64.800 | 9,312,178 |
| 2024-05-24 | 64.000 | 65.300 | 63.800 | 64.400 | 64.400 | 8,271,465 |
| 2024-05-23 | 64.900 | 65.100 | 64.000 | 64.200 | 64.200 | 8,099,395 |
| 2024-05-22 | 64.000 | 64.700 | 63.800 | 64.600 | 64.600 | 9,527,961 |
| 2024-05-21 | 63.700 | 64.200 | 63.300 | 63.500 | 63.500 | 10,696,024 |
| 2024-05-20 | 63.100 | 63.700 | 62.600 | 63.300 | 63.300 | 10,941,750 |
| 2024-05-17 | 63.700 | 64.000 | 62.300 | 62.800 | 62.800 | 24,678,981 |
| 2024-05-16 | 65.000 | 65.300 | 63.500 | 64.000 | 64.000 | 16,891,687 |
| 2024-05-15 | 65.300 | 65.500 | 64.500 | 64.600 | 64.600 | 6,438,494 |
| 2024-05-14 | 64.500 | 65.400 | 64.200 | 64.800 | 64.800 | 5,735,547 |
| 2024-05-13 | 64.500 | 64.800 | 64.000 | 64.400 | 64.400 | 7,529,477 |
| 2024-05-10 | 64.200 | 64.800 | 63.400 | 64.400 | 64.400 | 11,733,951 |
| 2024-05-09 | 66.200 | 66.300 | 64.000 | 64.000 | 64.000 | 20,046,385 |
| 2024-05-08 | 66.900 | 67.200 | 66.300 | 66.600 | 66.600 | 7,661,320 |
| 2024-05-07 | 68.800 | 69.300 | 66.600 | 66.800 | 66.800 | 20,835,790 |
| 2024-05-06 | 66.800 | 68.700 | 66.300 | 66.900 | 66.900 | 22,791,859 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 2.1304 TWD |
| 2022-06-30 | 3.7028 TWD |
| 2021-08-05 | 1.2966 TWD |
| 2020-07-02 | 1.4973 TWD |
| 2019-07-04 | 7.1105 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.