Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	58.000	58.700	57.800	58.200	56.449	3,568,877
2023-02-06	59.400	59.400	58.100	58.100	56.352	6,828,593
2023-02-03	60.000	60.200	59.400	59.900	58.098	7,308,239
2023-02-02	59.100	60.100	58.600	59.900	58.098	12,762,698
2023-02-01	58.200	58.500	57.300	58.200	56.449	7,590,377
2023-01-31	60.000	60.200	57.600	57.800	56.061	14,448,867
2023-01-30	60.500	61.200	59.000	60.300	58.486	23,903,595
2023-01-17	56.800	57.800	56.800	57.700	55.964	6,146,727
2023-01-16	56.800	57.500	56.200	57.500	55.770	9,153,476
2023-01-13	56.700	56.800	55.700	56.000	54.315	5,275,436
2023-01-12	57.000	57.100	56.200	56.200	54.509	4,137,134
2023-01-11	56.800	57.200	55.800	57.000	55.285	10,009,483
2023-01-10	56.800	57.500	56.200	56.500	54.800	9,998,608
2023-01-09	55.600	56.700	55.400	56.700	54.994	12,651,259
2023-01-06	53.900	55.300	53.700	55.000	53.345	9,937,043
2023-01-05	56.000	56.100	54.400	54.900	53.248	17,480,593
2023-01-04	53.200	54.300	53.100	54.100	52.472	9,028,332
2023-01-03	51.000	53.200	51.000	53.000	51.405	7,481,451
2022-12-30	52.200	52.300	51.200	51.200	49.659	2,392,918
2022-12-29	50.800	52.000	50.500	51.800	50.241	4,282,502
2022-12-28	51.600	51.900	51.200	51.300	49.756	3,262,228
2022-12-27	51.600	52.300	51.600	51.900	50.338	2,730,070
2022-12-26	51.700	51.800	51.200	51.500	49.950	1,864,159
2022-12-23	50.500	51.500	50.100	51.400	49.853	5,217,138
2022-12-22	52.200	52.500	51.500	51.700	50.144	6,429,126
2022-12-21	52.100	52.600	51.500	51.500	49.950	7,970,799
2022-12-20	53.800	53.900	52.000	52.000	50.435	10,424,774
2022-12-19	54.200	54.600	53.700	53.700	52.084	6,214,264
2022-12-16	55.100	55.100	54.300	54.500	52.860	8,717,305
2022-12-15	55.300	56.100	55.100	55.900	54.218	4,797,368
2022-12-14	55.100	55.800	55.000	55.500	53.830	7,286,990
2022-12-13	55.100	55.400	54.600	54.800	53.151	7,492,003
2022-12-12	53.500	55.100	53.300	54.800	53.151	7,237,040
2022-12-09	54.500	54.800	53.600	53.700	52.084	8,446,615
2022-12-08	53.500	54.500	53.000	54.000	52.375	8,638,108
2022-12-07	54.200	54.500	53.500	53.500	51.890	8,639,047
2022-12-06	55.600	55.700	54.100	54.300	52.666	15,038,874
2022-12-05	56.000	56.900	56.000	56.200	54.509	7,565,330
2022-12-02	56.900	57.200	55.900	56.100	54.412	17,119,135
2022-12-01	58.500	58.900	57.000	57.500	55.770	13,811,305
2022-11-30	56.100	56.900	56.000	56.800	55.091	17,540,324
2022-11-29	57.900	57.900	56.600	57.200	55.479	17,532,700
2022-11-28	59.000	59.100	58.200	58.500	56.740	10,400,136
2022-11-25	60.300	60.600	59.400	59.700	57.904	6,574,344
2022-11-24	59.900	60.400	59.700	59.900	58.098	7,471,252
2022-11-23	59.500	60.200	59.200	59.800	58.001	8,212,489
2022-11-22	58.600	59.200	57.600	59.200	57.419	9,291,933
2022-11-21	60.900	60.900	58.100	58.400	56.643	14,115,487
2022-11-18	59.400	62.000	59.200	60.700	58.874	20,633,463
2022-11-17	58.500	59.400	57.300	58.900	57.128	16,966,129
2022-11-16	59.700	60.400	59.000	60.100	58.292	9,674,460
2022-11-15	59.500	59.700	58.700	59.700	57.904	10,239,611
2022-11-14	60.000	60.500	59.700	59.900	58.098	12,997,402
2022-11-11	59.300	59.900	58.600	59.800	58.001	19,246,707
2022-11-10	57.800	58.200	57.000	58.000	56.255	6,914,327
2022-11-09	57.500	58.200	57.300	58.100	56.352	10,388,423
2022-11-08	57.200	57.400	56.500	57.100	55.382	12,414,683
2022-11-07	55.400	57.300	55.200	56.900	55.188	13,552,495
2022-11-04	55.600	55.600	54.200	54.900	53.248	8,367,865
2022-11-03	53.900	56.400	53.800	56.000	54.315	10,116,673

← NewerPage 16 of 21 · 1,220 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.