Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	53.600	54.900	53.600	54.800	53.151	5,674,876
2022-11-01	54.200	55.000	54.000	54.000	52.375	7,279,820
2022-10-31	54.000	54.900	53.200	54.500	52.860	9,050,812
2022-10-28	53.800	54.500	52.800	53.100	51.502	13,212,344
2022-10-27	54.700	55.400	54.500	55.000	53.345	8,574,444
2022-10-26	54.400	55.000	54.100	54.500	52.860	9,249,313
2022-10-25	55.900	56.300	53.800	54.100	52.472	11,533,914
2022-10-24	57.100	57.700	55.300	55.600	53.927	16,108,172
2022-10-21	55.200	56.800	55.100	55.700	54.024	18,301,382
2022-10-20	53.500	55.700	53.100	55.700	54.024	25,816,688
2022-10-19	54.700	55.300	53.500	53.800	52.181	20,033,863
2022-10-18	56.900	57.000	54.600	55.800	54.121	17,365,370
2022-10-17	53.700	56.400	53.600	56.200	54.509	17,164,554
2022-10-14	52.800	55.600	52.100	55.200	53.539	31,331,616
2022-10-13	51.700	52.700	51.000	51.400	49.853	16,212,021
2022-10-12	51.700	53.000	50.600	52.700	51.114	30,385,905
2022-10-11	49.200	50.000	48.600	49.750	48.253	14,009,967
2022-10-07	49.850	50.400	49.650	50.200	48.690	6,661,661
2022-10-06	51.500	51.500	49.600	50.200	48.690	13,122,792
2022-10-05	51.000	51.600	50.100	51.400	49.853	25,055,967
2022-10-04	49.000	50.200	48.300	49.950	48.447	16,171,566
2022-10-03	48.000	48.050	46.700	47.550	46.119	12,602,483
2022-09-30	46.300	48.950	46.000	48.950	47.477	14,534,138
2022-09-29	46.050	47.350	46.000	47.150	45.731	9,292,952
2022-09-28	46.450	46.900	45.300	45.500	44.131	9,849,115
2022-09-27	45.750	46.200	45.250	46.000	44.616	5,399,402
2022-09-26	46.400	46.550	45.500	45.650	44.276	13,583,026
2022-09-23	46.950	48.100	46.850	47.600	46.168	7,417,233
2022-09-22	47.000	47.000	46.000	46.800	45.392	7,978,718
2022-09-21	47.500	47.750	47.050	47.150	45.731	8,521,601
2022-09-20	49.100	49.100	47.550	47.650	46.216	12,916,828
2022-09-19	49.200	49.250	48.000	48.600	47.138	11,133,516
2022-09-16	50.200	50.200	48.800	49.100	47.623	15,661,097
2022-09-15	51.000	51.200	50.400	50.400	48.884	5,632,222
2022-09-14	51.200	51.200	50.300	50.700	49.174	10,730,352
2022-09-13	52.800	52.800	52.100	52.400	50.823	4,684,390
2022-09-12	52.100	52.600	52.000	52.300	50.726	4,137,045
2022-09-08	51.200	51.300	50.400	51.100	49.562	5,742,685
2022-09-07	50.500	51.500	50.000	50.600	49.078	7,416,548
2022-09-06	50.600	51.800	50.200	51.200	49.659	5,850,114
2022-09-05	52.300	52.500	50.900	51.100	49.562	5,002,813
2022-09-02	52.700	52.900	52.100	52.100	50.532	3,445,255
2022-09-01	52.700	53.000	52.300	52.600	51.017	5,566,113
2022-08-31	52.700	53.800	52.500	53.400	51.793	5,737,239
2022-08-30	52.500	53.000	52.100	52.700	51.114	3,577,403
2022-08-29	52.200	52.900	52.100	52.500	50.920	3,879,148
2022-08-26	54.300	54.300	53.400	53.500	51.890	3,863,654
2022-08-25	53.000	53.700	53.000	53.600	51.987	3,022,041
2022-08-24	53.700	53.700	52.600	52.600	51.017	5,462,451
2022-08-23	53.200	53.800	53.100	53.400	51.793	3,857,994
2022-08-22	53.600	54.200	53.400	54.100	52.472	1,624,000
2022-08-19	53.800	54.700	53.800	54.300	52.666	4,496,125
2022-08-18	54.400	54.400	53.300	53.600	51.987	6,724,481
2022-08-17	53.600	55.000	53.200	55.000	53.345	6,288,633
2022-08-16	53.900	54.000	53.400	53.800	52.181	3,522,915
2022-08-15	54.500	54.700	53.400	53.800	52.181	4,954,621
2022-08-12	53.300	54.300	53.100	54.100	52.472	5,851,160
2022-08-11	52.700	53.400	52.600	53.000	51.405	5,001,453
2022-08-10	52.300	52.400	51.600	51.600	50.047	5,685,010
2022-08-09	52.900	53.400	52.500	52.900	51.308	4,987,523

← NewerPage 17 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.