Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	65.400	65.900	64.900	65.500	59.409	5,504,179
2022-05-12	64.500	65.500	64.500	64.600	58.593	7,039,719
2022-05-11	65.500	65.600	64.200	65.200	59.137	8,013,033
2022-05-10	64.200	66.200	64.100	66.000	59.863	8,877,581
2022-05-09	65.900	66.500	65.100	65.100	59.047	5,807,632
2022-05-06	65.400	66.900	65.400	66.800	60.589	7,144,918
2022-05-05	67.500	68.000	66.400	67.000	60.770	11,169,386
2022-05-04	65.800	66.500	65.400	66.100	59.954	7,581,066
2022-05-03	65.600	66.000	65.200	65.900	59.772	6,582,676
2022-04-29	65.100	65.900	64.900	65.600	59.500	8,169,826
2022-04-28	63.600	64.700	63.200	64.200	58.230	7,007,482
2022-04-27	62.700	63.200	61.500	63.200	57.323	8,709,342
2022-04-26	64.700	64.900	63.700	64.200	58.230	7,776,665
2022-04-25	65.000	65.300	63.600	64.300	58.321	10,644,878
2022-04-22	66.000	66.500	65.500	66.400	60.226	8,303,057
2022-04-21	65.900	66.900	65.300	66.900	60.679	8,501,735
2022-04-20	65.100	65.800	64.400	65.300	59.228	10,086,680
2022-04-19	64.600	65.000	64.100	64.400	58.412	5,802,778
2022-04-18	63.300	64.900	63.300	63.800	57.868	5,145,135
2022-04-15	63.600	64.700	63.300	63.900	57.958	7,817,943
2022-04-14	66.700	66.700	64.100	64.100	58.140	19,607,289
2022-04-13	66.000	66.800	65.800	66.700	60.498	7,123,592
2022-04-12	66.200	66.300	65.100	65.500	59.409	11,017,224
2022-04-11	66.800	67.600	65.700	66.800	60.589	9,297,726
2022-04-08	66.800	67.200	66.400	66.800	60.589	7,105,288
2022-04-07	66.800	67.700	66.200	66.200	60.044	12,448,654
2022-04-06	68.300	68.500	66.500	66.600	60.407	18,682,585
2022-04-01	68.500	69.200	68.000	69.200	62.765	10,512,461
2022-03-31	69.500	70.200	69.200	69.200	62.765	9,862,130
2022-03-30	70.000	70.400	69.100	69.300	62.856	7,012,813
2022-03-29	69.800	69.800	68.700	69.000	62.584	10,162,527
2022-03-28	68.200	69.900	67.500	69.800	63.310	9,667,102
2022-03-25	71.000	71.100	68.900	68.900	62.493	25,798,509
2022-03-24	73.000	73.000	70.300	71.300	64.670	30,172,837
2022-03-23	74.500	74.700	73.000	73.700	66.847	14,097,103
2022-03-22	75.100	75.300	73.400	74.000	67.119	11,130,927
2022-03-21	75.000	75.400	74.300	74.900	67.935	5,573,978
2022-03-18	74.200	74.800	73.900	74.800	67.845	6,774,780
2022-03-17	73.000	74.300	72.600	74.200	67.300	13,165,132
2022-03-16	73.500	73.800	70.500	70.900	64.307	19,421,615
2022-03-15	75.300	75.500	73.000	73.000	66.212	12,456,849
2022-03-14	75.800	76.200	74.700	75.700	68.661	9,222,311
2022-03-11	76.000	76.300	74.600	75.600	68.570	8,132,114
2022-03-10	76.300	77.500	76.200	76.700	69.568	10,624,226
2022-03-09	76.000	76.500	74.800	74.900	67.935	6,397,993
2022-03-08	75.900	77.600	74.300	74.700	67.754	13,420,270
2022-03-07	79.600	79.600	76.000	76.900	69.749	18,351,246
2022-03-04	81.300	82.800	80.500	81.600	74.012	9,202,767
2022-03-03	82.300	83.300	81.600	82.600	74.919	14,342,460
2022-03-02	79.000	80.100	78.300	79.700	72.289	7,922,265
2022-03-01	78.200	80.000	77.500	79.900	72.470	11,701,452
2022-02-25	77.500	78.200	76.800	77.100	69.931	8,862,746
2022-02-24	77.500	77.700	75.900	76.300	69.205	14,609,304
2022-02-23	78.800	80.400	78.500	79.000	71.654	7,756,368
2022-02-22	79.200	79.400	77.700	78.700	71.382	11,721,956
2022-02-21	83.000	83.100	80.300	80.400	72.924	13,540,161
2022-02-18	81.800	84.000	81.600	83.500	75.736	21,141,610
2022-02-17	81.000	84.200	80.800	82.700	75.010	36,730,205
2022-02-16	80.000	80.600	79.500	80.500	73.015	18,656,529
2022-02-15	79.000	79.500	78.700	78.800	71.473	9,919,403

← NewerPage 19 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.