Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	52.900	53.400	52.300	53.100	51.502	5,903,371
2022-08-05	51.900	53.500	51.900	53.200	51.599	8,732,162
2022-08-04	50.500	51.700	50.400	51.000	49.465	6,884,914
2022-08-03	50.400	51.500	50.200	51.200	49.659	8,850,188
2022-08-02	51.800	51.800	50.000	50.400	48.884	9,634,388
2022-08-01	52.500	52.600	51.500	52.200	50.629	6,005,412
2022-07-29	53.100	53.100	52.100	52.300	50.726	5,795,095
2022-07-28	52.900	53.100	52.100	52.500	50.920	4,785,542
2022-07-27	52.600	53.100	51.900	52.600	51.017	4,810,765
2022-07-26	52.600	53.100	52.200	52.500	50.920	5,970,106
2022-07-25	53.000	53.000	52.000	52.700	51.114	7,955,601
2022-07-22	54.000	54.200	53.000	53.700	52.084	14,151,157
2022-07-21	53.400	54.500	53.300	54.300	52.666	7,521,573
2022-07-20	54.000	54.300	53.100	53.400	51.793	14,359,398
2022-07-19	53.000	53.700	52.800	53.000	51.405	11,976,554
2022-07-18	51.800	54.700	51.500	54.200	52.569	22,567,662
2022-07-15	49.650	51.600	49.350	51.400	49.853	12,570,926
2022-07-14	48.550	50.000	48.300	49.850	48.350	8,225,283
2022-07-13	48.550	50.200	48.550	49.000	47.526	12,999,992
2022-07-12	48.400	48.500	47.150	47.350	45.925	11,606,933
2022-07-11	49.050	49.400	48.350	49.000	47.526	11,272,759
2022-07-08	50.500	51.200	49.150	49.650	48.156	15,455,861
2022-07-07	49.100	50.500	48.200	50.500	48.981	15,250,267
2022-07-06	49.400	49.900	48.250	48.600	47.138	11,219,422
2022-07-05	49.700	49.750	47.850	49.400	47.914	9,368,087
2022-07-04	48.300	49.300	47.650	49.150	47.671	11,973,517
2022-07-01	49.300	49.550	48.150	48.300	46.847	23,328,131
2022-06-30	50.800	51.500	48.500	49.400	47.914	33,864,106
2022-06-29	58.000	58.100	57.100	57.100	51.791	12,716,342
2022-06-28	59.800	59.800	58.100	58.900	53.423	7,607,840
2022-06-27	59.500	59.900	59.300	59.800	54.239	6,164,031
2022-06-24	59.000	59.700	58.300	58.900	53.423	6,797,594
2022-06-23	59.000	59.400	57.800	58.300	52.879	6,374,221
2022-06-22	60.300	60.300	58.000	58.100	52.698	7,033,213
2022-06-21	59.800	60.200	59.400	60.000	54.421	7,397,955
2022-06-20	60.600	60.600	59.000	59.500	53.967	5,590,294
2022-06-17	60.000	60.300	59.300	60.100	54.512	7,612,988
2022-06-16	62.100	62.400	60.400	60.400	54.784	7,207,997
2022-06-15	61.900	62.500	61.200	61.200	55.509	11,504,858
2022-06-14	61.700	62.300	61.300	62.200	56.416	7,896,058
2022-06-13	62.400	62.800	61.600	62.200	56.416	14,593,203
2022-06-10	65.100	65.700	64.800	65.100	59.047	5,820,816
2022-06-09	66.300	66.400	65.500	65.700	59.591	4,091,628
2022-06-08	66.200	66.500	65.900	66.100	59.954	3,686,255
2022-06-07	66.100	66.200	65.600	65.800	59.682	4,267,838
2022-06-06	66.200	67.200	65.600	66.800	60.589	5,485,280
2022-06-02	66.300	67.000	66.200	66.800	60.589	2,778,385
2022-06-01	66.300	67.300	66.100	66.800	60.589	5,931,334
2022-05-31	65.700	66.800	64.900	66.800	60.589	13,629,070
2022-05-30	64.500	65.900	64.400	65.800	59.682	8,510,974
2022-05-27	64.300	64.600	63.400	63.900	57.958	8,500,781
2022-05-26	65.300	65.500	63.500	63.500	57.595	6,548,328
2022-05-25	64.900	65.000	64.000	64.700	58.684	6,864,769
2022-05-24	66.600	66.600	64.300	64.300	58.321	7,547,714
2022-05-23	67.400	67.400	65.800	66.400	60.226	4,618,587
2022-05-20	67.400	67.400	66.400	66.800	60.589	3,767,017
2022-05-19	66.300	66.900	65.600	66.900	60.679	5,476,372
2022-05-18	67.600	68.000	67.000	67.200	60.951	6,865,540
2022-05-17	67.300	67.600	66.600	67.000	60.770	6,983,448
2022-05-16	66.500	68.000	66.400	66.900	60.679	14,793,319

← NewerPage 18 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.