Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	67.000	67.800	65.600	65.800	65.800	11,255,898
2024-05-02	66.100	66.800	65.700	66.600	66.600	8,356,185
2024-04-30	67.000	67.400	66.000	66.100	66.100	9,387,259
2024-04-29	66.500	67.700	66.500	67.500	67.500	11,834,967
2024-04-26	66.000	66.200	65.200	65.700	65.700	11,592,034
2024-04-25	65.600	66.700	64.500	65.600	65.600	12,756,616
2024-04-24	64.000	66.000	64.000	65.500	65.500	16,402,372
2024-04-23	62.000	63.200	61.400	62.800	62.800	12,660,470
2024-04-22	61.900	62.500	60.600	61.200	61.200	15,967,522
2024-04-19	63.600	64.100	60.900	62.000	62.000	18,318,100
2024-04-18	63.800	65.400	63.600	64.300	64.300	9,264,692
2024-04-17	66.000	66.200	64.500	64.500	64.500	16,953,561
2024-04-16	69.100	69.300	64.600	65.500	65.500	26,204,527
2024-04-15	70.200	70.900	69.300	70.000	70.000	13,896,058
2024-04-12	71.200	72.300	70.600	71.800	71.800	32,139,818
2024-04-11	69.500	71.300	68.600	70.600	70.600	27,087,441
2024-04-10	68.700	71.400	68.400	70.200	70.200	33,905,042
2024-04-09	68.400	69.000	67.800	68.400	68.400	9,307,026
2024-04-08	68.800	69.600	67.800	68.100	68.100	13,663,066
2024-04-03	68.600	68.700	67.600	68.200	68.200	12,267,274
2024-04-02	70.700	71.300	69.000	69.100	69.100	21,167,934
2024-04-01	68.400	69.800	68.200	69.400	69.400	19,365,250
2024-03-29	67.600	68.100	67.400	67.600	67.600	5,170,000
2024-03-28	68.000	69.200	67.600	67.600	67.600	16,252,572
2024-03-27	68.000	68.800	67.600	67.900	67.900	12,668,280
2024-03-26	69.700	70.500	67.500	68.100	68.100	25,661,723
2024-03-25	69.700	69.700	67.000	68.500	68.500	16,638,887
2024-03-22	70.900	71.500	69.000	69.600	69.600	81,225,403
2024-03-21	66.000	67.600	63.600	67.600	67.600	72,869,263
2024-03-20	62.600	62.800	61.400	61.500	61.500	10,443,275
2024-03-19	62.300	62.900	62.100	62.300	62.300	10,053,709
2024-03-18	63.900	63.900	62.100	62.400	62.400	17,603,295
2024-03-15	63.900	64.200	63.600	63.900	63.900	8,904,794
2024-03-14	64.000	64.900	63.200	63.800	63.800	12,403,093
2024-03-13	65.800	66.100	63.100	63.300	63.300	25,543,087
2024-03-12	66.200	66.300	65.300	65.700	65.700	11,159,017
2024-03-11	64.800	67.000	64.800	65.800	65.800	17,331,439
2024-03-08	65.800	66.200	64.500	65.000	65.000	15,457,923
2024-03-07	65.700	67.200	65.400	65.700	65.700	16,168,642
2024-03-06	66.100	66.400	65.000	65.100	65.100	15,561,760
2024-03-05	66.600	67.000	65.700	65.800	65.800	9,246,641
2024-03-04	66.800	67.400	66.000	66.500	66.500	15,017,940
2024-03-01	67.200	67.300	65.700	66.300	66.300	13,407,421
2024-02-29	66.800	67.900	66.400	67.300	67.300	14,176,121
2024-02-27	69.000	69.100	66.300	66.300	66.300	19,484,963
2024-02-26	67.400	68.100	67.000	67.900	67.900	11,552,106
2024-02-23	68.700	69.200	67.600	67.700	67.700	24,116,294
2024-02-22	67.700	68.300	66.800	68.100	68.100	14,818,139
2024-02-21	67.700	68.500	67.200	67.300	67.300	14,377,189
2024-02-20	66.500	68.200	66.200	67.800	67.800	14,625,020
2024-02-19	65.800	66.900	64.700	66.600	66.600	16,982,646
2024-02-16	65.400	66.100	64.300	65.900	65.900	24,367,841
2024-02-15	69.400	69.400	64.100	65.400	65.400	41,051,841
2024-02-05	67.200	68.300	66.800	68.200	68.200	8,667,611
2024-02-02	69.400	69.500	67.500	67.600	67.600	12,419,094
2024-02-01	69.400	69.400	68.300	69.200	69.200	4,540,356
2024-01-31	69.000	69.800	68.500	68.700	68.700	6,050,399
2024-01-30	70.800	70.900	69.100	69.300	69.300	9,508,709
2024-01-29	70.900	71.500	69.900	70.800	70.800	5,719,763
2024-01-26	71.000	71.500	70.600	71.000	71.000	5,744,323

← NewerPage 11 of 21 · 1,216 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.