Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	71.800	72.000	70.800	71.000	71.000	6,853,033
2024-01-24	71.400	72.500	70.800	71.600	71.600	16,518,410
2024-01-23	69.300	72.300	69.300	70.700	70.700	22,145,289
2024-01-22	70.100	70.600	68.500	69.300	69.300	13,482,739
2024-01-19	69.000	69.900	68.600	69.300	69.300	6,922,614
2024-01-18	68.500	69.300	67.800	68.200	68.200	10,054,453
2024-01-17	69.500	70.200	67.800	67.800	67.800	15,813,497
2024-01-16	70.500	70.500	69.200	69.400	69.400	12,017,903
2024-01-15	69.500	71.700	69.100	71.500	71.500	14,788,293
2024-01-12	69.900	69.900	68.500	68.800	68.800	11,399,235
2024-01-11	71.900	72.100	68.000	69.400	69.400	30,183,220
2024-01-10	72.400	72.900	71.000	71.500	71.500	10,367,448
2024-01-09	74.000	74.400	72.600	72.600	72.600	7,764,884
2024-01-08	75.400	75.400	73.000	73.100	73.100	7,783,521
2024-01-05	75.000	75.800	74.100	74.700	74.700	8,887,110
2024-01-04	73.500	74.600	72.900	74.400	74.400	9,986,172
2024-01-03	75.400	75.500	72.800	73.100	73.100	20,350,422
2024-01-02	78.000	78.600	76.200	76.500	76.500	8,516,975
2023-12-29	78.700	79.000	77.400	78.000	78.000	10,696,539
2023-12-28	79.700	80.300	77.500	78.300	78.300	23,314,280
2023-12-27	77.900	79.900	77.400	79.700	79.700	26,607,436
2023-12-26	75.300	78.000	75.300	78.000	78.000	14,671,841
2023-12-25	76.500	76.600	75.100	75.400	75.400	5,759,316
2023-12-22	76.900	79.800	75.400	75.900	75.900	37,198,786
2023-12-21	71.100	75.800	71.100	75.400	75.400	22,436,719
2023-12-20	73.100	73.400	71.600	71.800	71.800	11,929,154
2023-12-19	74.000	74.100	72.300	73.100	73.100	10,408,310
2023-12-18	74.500	74.800	73.200	73.400	73.400	11,914,104
2023-12-15	73.300	76.200	73.200	74.500	74.500	41,219,505
2023-12-14	74.700	76.900	72.600	72.800	72.800	24,872,354
2023-12-13	72.900	73.700	72.300	73.700	73.700	8,890,561
2023-12-12	74.000	74.800	72.300	72.500	72.500	13,372,186
2023-12-11	72.500	73.000	71.900	72.200	72.200	6,692,121
2023-12-08	71.700	72.300	70.900	72.100	72.100	9,733,340
2023-12-07	71.500	72.200	70.400	70.700	70.700	12,119,144
2023-12-06	73.900	74.000	71.900	72.000	72.000	11,674,618
2023-12-05	73.500	73.800	72.100	73.200	73.200	10,496,588
2023-12-04	73.800	75.200	73.600	74.000	74.000	15,799,898
2023-12-01	74.400	74.500	73.500	73.700	73.700	20,444,550
2023-11-30	74.600	75.000	73.600	75.000	75.000	39,495,724
2023-11-29	73.800	74.600	72.600	74.200	74.200	42,155,734
2023-11-28	70.400	73.500	69.900	73.500	73.500	49,657,350
2023-11-27	70.700	70.700	69.000	70.100	70.100	22,751,693
2023-11-24	70.900	70.900	68.700	70.800	70.800	24,242,992
2023-11-23	70.600	71.200	70.200	70.700	70.700	16,251,970
2023-11-22	70.000	70.800	69.400	70.700	70.700	17,398,014
2023-11-21	70.900	71.100	69.400	70.600	70.600	18,807,886
2023-11-20	67.900	71.300	67.700	70.000	70.000	19,101,430
2023-11-17	67.400	67.900	66.800	67.400	67.400	6,905,321
2023-11-16	67.800	68.500	66.700	67.200	67.200	7,531,024
2023-11-15	67.000	69.300	66.900	67.600	67.600	20,214,342
2023-11-14	64.300	66.500	64.100	66.100	66.100	11,851,619
2023-11-13	64.200	64.200	62.600	63.600	63.600	12,000,939
2023-11-10	64.300	65.300	63.600	63.700	63.700	6,310,029
2023-11-09	65.200	65.200	64.300	64.600	64.600	5,551,148
2023-11-08	65.900	66.000	65.300	65.400	65.400	4,154,364
2023-11-07	65.000	66.700	64.800	65.900	65.900	8,640,999
2023-11-06	65.300	65.900	64.000	65.400	65.400	16,191,575
2023-11-03	65.900	66.400	65.500	66.100	66.100	6,546,412
2023-11-02	65.500	66.100	65.100	65.600	65.600	8,308,459

← NewerPage 12 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.