Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	69.200	70.400	68.300	69.900	69.900	6,779,847
2023-08-02	70.500	70.600	69.000	69.100	69.100	9,403,893
2023-08-01	72.500	73.100	70.700	71.000	71.000	9,054,801
2023-07-31	75.300	75.700	72.200	72.300	72.300	11,632,275
2023-07-28	72.900	75.500	72.800	74.800	74.800	22,000,007
2023-07-27	67.800	72.600	67.800	71.400	71.400	15,176,680
2023-07-26	68.300	68.400	66.200	67.100	67.100	12,438,082
2023-07-25	69.500	69.900	68.100	68.200	68.200	8,343,305
2023-07-24	70.100	70.200	69.100	69.300	69.300	5,412,669
2023-07-21	69.600	70.200	69.100	70.100	70.100	11,819,161
2023-07-20	70.200	70.900	69.500	70.300	70.300	4,639,613
2023-07-19	70.200	71.500	69.900	70.400	70.400	12,337,719
2023-07-18	71.700	71.800	69.500	69.500	69.500	7,311,455
2023-07-17	71.700	72.400	70.500	71.700	71.700	5,462,692
2023-07-14	71.000	71.900	70.700	71.700	71.700	5,832,587
2023-07-13	70.400	72.000	70.400	70.900	70.900	10,925,303
2023-07-12	70.600	70.600	68.500	70.100	70.100	9,466,419
2023-07-11	70.900	71.200	69.700	69.900	69.900	9,979,775
2023-07-10	69.200	71.400	69.100	69.700	69.700	8,364,792
2023-07-07	69.600	69.600	68.000	69.100	69.100	9,573,269
2023-07-06	69.800	70.500	69.300	70.100	70.100	6,255,104
2023-07-05	70.600	70.800	69.600	70.100	70.100	8,236,329
2023-07-04	70.100	70.700	69.700	70.400	70.400	8,446,884
2023-07-03	70.500	70.600	70.000	70.100	70.100	6,046,998
2023-06-30	71.500	71.500	69.900	70.800	70.800	16,782,369
2023-06-29	72.000	73.200	71.600	72.200	72.200	14,797,451
2023-06-28	70.300	70.800	69.200	69.500	69.500	9,806,145
2023-06-27	73.000	73.000	70.600	70.800	68.670	19,315,754
2023-06-26	73.500	73.600	72.200	73.000	70.803	20,500,324
2023-06-21	76.600	76.900	73.700	74.600	72.355	19,655,065
2023-06-20	78.000	78.600	77.000	77.400	75.071	9,195,803
2023-06-19	78.000	78.800	77.200	78.000	75.653	9,514,064
2023-06-16	75.200	78.800	74.600	78.500	76.138	19,445,388
2023-06-15	76.400	76.400	74.500	75.300	73.034	11,668,208
2023-06-14	76.400	76.900	74.800	76.200	73.907	18,330,112
2023-06-13	73.700	75.500	73.300	74.800	72.549	16,312,486
2023-06-12	71.700	73.300	71.500	72.900	70.707	10,024,075
2023-06-09	70.900	71.400	70.500	71.300	69.155	6,035,250
2023-06-08	71.700	71.700	70.000	70.200	68.088	8,493,974
2023-06-07	72.500	72.500	71.200	71.900	69.737	7,161,086
2023-06-06	72.500	72.600	71.700	72.400	70.222	4,625,613
2023-06-05	72.900	73.000	71.900	72.100	69.931	6,975,257
2023-06-02	72.000	73.400	71.700	72.900	70.707	12,722,215
2023-06-01	72.600	72.700	71.100	71.400	69.252	13,233,842
2023-05-31	71.300	73.500	71.300	73.500	71.288	21,054,299
2023-05-30	71.700	71.900	70.500	71.900	69.737	8,859,616
2023-05-29	72.100	72.300	70.600	71.200	69.058	13,717,774
2023-05-26	72.900	73.300	70.600	71.900	69.737	20,984,704
2023-05-25	69.900	72.400	69.600	72.400	70.222	33,510,122
2023-05-24	69.700	71.200	68.900	69.900	67.797	15,070,368
2023-05-23	70.000	70.200	68.600	69.900	67.797	11,479,629
2023-05-22	72.000	72.900	69.400	70.100	67.991	21,290,251
2023-05-19	69.900	70.000	68.400	69.900	67.797	12,638,648
2023-05-18	68.600	70.200	68.600	69.300	67.215	18,574,858
2023-05-17	67.700	68.700	66.400	68.000	65.954	25,569,104
2023-05-16	65.100	65.700	64.600	64.600	62.656	5,491,224
2023-05-15	63.300	64.800	63.200	63.900	61.977	5,724,659
2023-05-12	63.000	63.800	62.600	63.800	61.880	4,662,603
2023-05-11	64.200	64.500	63.200	63.300	61.395	4,712,840
2023-05-10	64.500	64.500	63.600	64.200	62.268	4,938,427

← NewerPage 14 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.