Nanya Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.