Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65.400	65.400	64.000	64.500	64.500	3,435,596
2023-10-31	65.100	66.300	64.700	64.700	64.700	5,029,421
2023-10-30	64.500	65.400	64.100	64.900	64.900	6,493,385
2023-10-27	66.400	66.400	64.500	64.800	64.800	11,646,236
2023-10-26	67.300	67.400	66.100	66.100	66.100	10,419,918
2023-10-25	67.900	68.700	67.900	68.000	68.000	4,768,827
2023-10-24	69.300	69.400	67.400	67.800	67.800	9,622,281
2023-10-23	70.500	70.700	69.500	69.600	69.600	6,420,376
2023-10-20	69.900	70.800	69.700	70.300	70.300	7,695,565
2023-10-19	69.900	70.900	69.900	70.500	70.500	8,211,776
2023-10-18	71.200	71.500	69.600	70.200	70.200	11,373,478
2023-10-17	70.500	71.500	70.200	70.900	70.900	11,657,348
2023-10-16	70.800	70.800	69.600	70.600	70.600	6,034,635
2023-10-13	69.900	71.700	69.600	70.800	70.800	12,134,439
2023-10-12	69.400	71.200	67.300	71.000	71.000	20,167,290
2023-10-11	69.700	71.200	68.900	70.700	70.700	13,546,350
2023-10-06	70.200	70.200	68.900	69.200	69.200	6,272,793
2023-10-05	68.200	70.000	68.200	69.500	69.500	7,886,061
2023-10-04	67.700	69.000	67.100	67.700	67.700	5,911,170
2023-10-03	67.900	70.500	67.700	68.100	68.100	13,584,119
2023-10-02	67.300	68.000	67.000	67.600	67.600	8,990,139
2023-09-28	67.800	68.000	65.600	65.600	65.600	26,694,329
2023-09-27	69.200	70.400	68.800	69.800	69.800	7,202,689
2023-09-26	71.100	71.300	70.300	70.300	70.300	5,053,957
2023-09-25	72.800	72.800	71.200	71.600	71.600	5,405,084
2023-09-22	72.900	72.900	71.600	72.000	72.000	7,446,461
2023-09-21	70.000	72.800	69.900	72.800	72.800	12,756,121
2023-09-20	71.400	71.400	70.000	70.700	70.700	7,633,790
2023-09-19	72.600	73.300	71.500	71.700	71.700	8,375,601
2023-09-18	72.400	74.200	71.200	72.300	72.300	11,424,906
2023-09-15	70.500	73.500	69.700	72.400	72.400	28,612,637
2023-09-14	69.300	70.000	68.800	70.000	70.000	11,961,838
2023-09-13	66.900	68.800	66.900	68.400	68.400	9,509,751
2023-09-12	65.900	67.200	65.900	66.800	66.800	4,275,918
2023-09-11	66.700	66.800	65.600	65.700	65.700	5,321,930
2023-09-08	67.100	67.700	66.000	67.200	67.200	4,340,497
2023-09-07	67.400	69.200	67.200	67.200	67.200	7,365,927
2023-09-06	68.200	68.500	67.600	68.000	68.000	3,281,860
2023-09-05	67.600	68.800	67.100	68.100	68.100	5,055,685
2023-09-04	67.200	68.600	67.100	67.600	67.600	6,652,162
2023-09-01	67.100	69.700	67.000	68.200	68.200	12,858,265
2023-08-31	66.900	68.700	66.500	66.600	66.600	9,640,167
2023-08-30	67.300	67.500	66.300	66.700	66.700	5,438,665
2023-08-29	65.800	66.500	64.800	66.200	66.200	4,034,623
2023-08-28	65.900	66.000	64.600	65.600	65.600	3,249,151
2023-08-25	65.400	65.900	64.800	65.000	65.000	4,476,642
2023-08-24	64.300	65.800	64.100	65.300	65.300	5,932,383
2023-08-23	63.900	63.900	62.800	63.500	63.500	6,706,916
2023-08-22	63.900	64.200	63.300	63.500	63.500	3,288,676
2023-08-21	64.300	64.700	63.200	63.400	63.400	5,206,044
2023-08-18	65.300	65.800	64.500	64.600	64.600	8,146,849
2023-08-17	63.500	66.200	62.400	65.600	65.600	12,823,651
2023-08-16	64.100	64.300	63.200	63.700	63.700	8,688,421
2023-08-15	65.900	66.200	64.300	64.600	64.600	5,530,793
2023-08-14	68.000	68.000	64.000	64.900	64.900	11,204,102
2023-08-11	68.000	68.600	67.200	67.900	67.900	5,116,288
2023-08-10	68.300	68.300	67.000	67.100	67.100	6,902,419
2023-08-09	68.400	69.000	68.200	68.900	68.900	3,501,985
2023-08-08	69.500	69.500	68.100	68.500	68.500	6,442,048
2023-08-07	69.300	70.400	69.200	70.000	70.000	2,882,410

← NewerPage 13 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.