Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	65.200	65.600	64.200	64.700	62.753	5,796,710
2023-05-08	66.700	67.000	64.400	64.800	62.850	9,224,604
2023-05-05	67.200	67.700	66.600	66.700	64.693	9,281,287
2023-05-04	66.500	68.000	66.300	68.000	65.954	7,720,651
2023-05-03	66.300	67.500	66.200	67.100	65.081	7,984,544
2023-05-02	67.800	67.800	66.500	66.700	64.693	6,876,180
2023-04-28	66.400	68.000	66.200	67.800	65.760	16,789,807
2023-04-27	65.000	65.600	64.500	65.600	63.626	8,309,956
2023-04-26	63.200	64.200	62.300	64.100	62.171	7,189,546
2023-04-25	64.700	65.900	63.100	63.500	61.589	9,737,583
2023-04-24	64.600	65.600	63.800	64.200	62.268	7,818,150
2023-04-21	65.500	66.200	64.200	64.500	62.559	9,469,779
2023-04-20	66.400	66.400	65.000	65.500	63.529	10,441,869
2023-04-19	67.300	67.700	66.900	67.000	64.984	8,274,239
2023-04-18	67.600	67.900	67.000	67.300	65.275	6,658,043
2023-04-17	66.900	68.300	66.900	68.000	65.954	10,751,187
2023-04-14	68.000	68.200	67.200	67.600	65.566	9,321,285
2023-04-13	68.700	68.800	67.400	67.500	65.469	17,324,502
2023-04-12	68.200	69.900	67.200	69.100	67.021	34,836,210
2023-04-11	68.000	69.000	67.800	68.200	66.148	26,671,688
2023-04-10	68.000	68.300	66.300	66.700	64.693	22,882,864
2023-04-07	68.700	68.800	67.500	68.600	66.536	25,773,374
2023-04-06	64.900	66.600	64.100	66.400	64.402	24,024,441
2023-03-31	65.000	67.000	64.500	66.500	64.499	39,538,044
2023-03-30	65.000	65.300	63.600	63.900	61.977	28,820,964
2023-03-29	62.500	62.700	60.800	61.000	59.165	12,280,371
2023-03-28	63.000	63.200	62.500	62.500	60.619	10,552,510
2023-03-27	63.200	63.700	62.400	63.200	61.298	11,552,839
2023-03-24	61.500	64.700	61.200	63.300	61.395	27,132,732
2023-03-23	59.100	60.600	58.900	59.800	58.001	7,652,107
2023-03-22	59.100	59.800	59.000	59.100	57.322	5,370,898
2023-03-21	59.400	59.600	58.200	58.600	56.837	5,865,192
2023-03-20	59.600	59.800	58.800	59.200	57.419	3,407,786
2023-03-17	58.500	60.000	58.400	59.300	57.516	12,497,955
2023-03-16	58.000	58.200	57.500	57.700	55.964	3,847,337
2023-03-15	58.400	58.900	58.000	58.000	56.255	4,682,607
2023-03-14	58.000	58.800	57.600	58.000	56.255	6,420,352
2023-03-13	58.300	59.100	58.000	58.500	56.740	6,155,002
2023-03-10	58.800	59.000	57.900	58.700	56.934	6,692,443
2023-03-09	61.300	61.400	59.000	59.100	57.322	13,542,596
2023-03-08	58.900	61.000	58.600	61.000	59.165	17,958,738
2023-03-07	58.000	58.800	57.700	58.500	56.740	4,302,028
2023-03-06	58.100	58.400	57.600	57.700	55.964	6,733,729
2023-03-03	57.800	58.100	57.100	57.900	56.158	5,727,212
2023-03-02	58.000	58.100	56.600	57.300	55.576	8,192,545
2023-03-01	57.900	58.200	57.200	57.300	55.576	6,538,567
2023-02-24	60.100	60.100	58.400	58.400	56.643	7,950,040
2023-02-23	59.100	59.600	58.600	59.500	57.710	5,587,094
2023-02-22	59.500	59.500	58.500	58.700	56.934	7,270,630
2023-02-21	60.500	60.500	59.900	60.400	58.583	3,858,926
2023-02-20	59.700	60.500	59.700	60.000	58.195	3,534,813
2023-02-17	59.300	60.100	59.200	59.700	57.904	5,956,210
2023-02-16	58.500	60.000	58.500	59.700	57.904	8,701,734
2023-02-15	58.300	59.000	58.000	58.500	56.740	4,624,508
2023-02-14	57.900	58.800	57.800	58.400	56.643	5,169,621
2023-02-13	58.000	58.000	57.100	57.600	55.867	5,456,137
2023-02-10	57.700	59.000	57.500	58.300	56.546	5,624,148
2023-02-09	58.000	58.400	57.500	58.000	56.255	7,297,394
2023-02-08	58.400	59.200	58.300	58.400	56.643	6,552,802
2023-02-07	58.000	58.700	57.800	58.200	56.449	3,568,877

← NewerPage 15 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.