Nanya Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 392.50 | 415.00 | 389.00 | 405.00 | 405.00 | 68,549,073 |
| 2026-07-20 | 396.00 | 406.00 | 380.50 | 381.00 | 381.00 | 72,324,227 |
| 2026-07-17 | 400.50 | 413.50 | 395.50 | 395.50 | 395.50 | 79,619,347 |
| 2026-07-16 | 463.00 | 463.00 | 435.50 | 439.00 | 439.00 | 83,109,774 |
| 2026-07-15 | 460.00 | 489.50 | 453.50 | 481.00 | 481.00 | 155,239,236 |
| 2026-07-14 | 432.00 | 449.00 | 415.50 | 448.00 | 448.00 | 121,275,180 |
| 2026-07-13 | 466.50 | 466.50 | 420.50 | 423.00 | 423.00 | 128,528,268 |
| 2026-07-10 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 0 |
| 2026-07-09 | 414.00 | 435.50 | 412.50 | 435.50 | 435.50 | 83,436,696 |
| 2026-07-08 | 414.00 | 422.00 | 391.00 | 396.00 | 396.00 | 61,497,521 |
| 2026-07-07 | 423.00 | 437.00 | 402.00 | 403.00 | 403.00 | 79,986,019 |
| 2026-07-06 | 428.00 | 443.00 | 420.50 | 420.50 | 420.50 | 60,787,821 |
| 2026-07-03 | 399.00 | 419.50 | 393.50 | 409.50 | 409.50 | 60,517,156 |
| 2026-07-02 | 386.50 | 412.00 | 386.50 | 407.00 | 407.00 | 62,267,181 |
| 2026-07-01 | 455.00 | 455.00 | 412.00 | 421.00 | 421.00 | 98,271,197 |
| 2026-06-30 | 465.50 | 465.50 | 436.00 | 452.50 | 452.50 | 107,365,413 |
| 2026-06-29 | 456.00 | 465.00 | 440.50 | 453.00 | 453.00 | 75,810,195 |
| 2026-06-26 | 480.00 | 498.00 | 443.00 | 449.00 | 449.00 | 140,427,659 |
| 2026-06-25 | 479.00 | 483.00 | 461.50 | 477.00 | 477.00 | 108,872,443 |
| 2026-06-24 | 440.00 | 457.00 | 435.00 | 443.50 | 443.50 | 121,602,945 |
| 2026-06-23 | 488.00 | 500.00 | 454.50 | 454.50 | 454.50 | 158,743,158 |
| 2026-06-22 | 484.00 | 505.00 | 480.00 | 505.00 | 505.00 | 94,025,445 |
| 2026-06-18 | 443.50 | 459.50 | 427.50 | 459.50 | 459.50 | 178,589,022 |
| 2026-06-17 | 415.00 | 437.00 | 412.00 | 437.00 | 437.00 | 99,235,011 |
| 2026-06-16 | 402.50 | 432.50 | 396.00 | 425.00 | 425.00 | 166,701,698 |
| 2026-06-15 | 391.00 | 399.50 | 382.00 | 395.50 | 395.50 | 130,292,915 |
| 2026-06-12 | 368.50 | 374.00 | 365.00 | 374.00 | 374.00 | 92,187,657 |
| 2026-06-11 | 336.00 | 353.50 | 325.00 | 340.00 | 340.00 | 100,245,196 |
| 2026-06-10 | 351.50 | 366.50 | 330.00 | 333.00 | 333.00 | 97,665,902 |
| 2026-06-09 | 350.50 | 366.00 | 342.00 | 363.00 | 363.00 | 98,251,615 |
| 2026-06-08 | 324.00 | 348.00 | 324.00 | 339.50 | 339.50 | 102,333,289 |
| 2026-06-05 | 370.00 | 374.00 | 355.50 | 360.00 | 360.00 | 117,804,622 |
| 2026-06-04 | 395.50 | 409.50 | 392.00 | 395.00 | 395.00 | 112,746,316 |
| 2026-06-03 | 430.00 | 430.50 | 400.00 | 401.50 | 401.50 | 147,589,260 |
| 2026-06-02 | 401.00 | 419.50 | 395.00 | 419.50 | 419.50 | 168,848,353 |
| 2026-06-01 | 362.00 | 381.50 | 359.50 | 381.50 | 381.50 | 126,450,074 |
| 2026-05-29 | 347.50 | 351.50 | 338.50 | 347.00 | 347.00 | 138,575,590 |
| 2026-05-28 | 310.00 | 339.00 | 306.00 | 324.00 | 324.00 | 222,682,982 |
| 2026-05-27 | 333.00 | 333.50 | 306.00 | 312.00 | 312.00 | 203,221,079 |
| 2026-05-26 | 300.50 | 314.00 | 295.50 | 303.50 | 303.50 | 150,917,334 |
| 2026-05-25 | 295.00 | 303.50 | 288.00 | 296.00 | 296.00 | 151,776,954 |
| 2026-05-22 | 299.50 | 321.00 | 296.00 | 310.50 | 310.50 | 154,923,679 |
| 2026-05-21 | 291.50 | 295.00 | 280.00 | 293.00 | 293.00 | 148,145,474 |
| 2026-05-20 | 279.50 | 285.00 | 265.50 | 275.00 | 275.00 | 122,061,066 |
| 2026-05-19 | 291.50 | 295.00 | 274.50 | 274.50 | 274.50 | 115,560,544 |
| 2026-05-18 | 300.00 | 309.00 | 287.00 | 305.00 | 305.00 | 114,548,833 |
| 2026-05-15 | 330.50 | 334.50 | 308.50 | 311.50 | 311.50 | 156,299,912 |
| 2026-05-14 | 342.50 | 353.00 | 335.50 | 341.00 | 341.00 | 178,096,977 |
| 2026-05-13 | 311.50 | 322.50 | 303.00 | 321.00 | 321.00 | 104,400,157 |
| 2026-05-12 | 312.50 | 325.00 | 301.00 | 321.00 | 321.00 | 214,784,784 |
| 2026-05-11 | 300.50 | 301.00 | 296.00 | 301.00 | 301.00 | 106,175,310 |
| 2026-05-08 | 282.00 | 289.00 | 260.00 | 274.00 | 274.00 | 128,264,925 |
| 2026-05-07 | 293.00 | 296.00 | 278.00 | 287.00 | 287.00 | 194,781,780 |
| 2026-05-06 | 282.00 | 282.00 | 270.50 | 282.00 | 282.00 | 145,982,211 |
| 2026-05-05 | 243.00 | 259.00 | 242.50 | 256.50 | 256.50 | 204,348,656 |
| 2026-05-04 | 223.00 | 237.00 | 217.00 | 237.00 | 237.00 | 141,700,739 |
| 2026-04-30 | 239.50 | 240.00 | 214.50 | 215.50 | 215.50 | 122,600,488 |
| 2026-04-29 | 236.00 | 242.00 | 232.00 | 235.00 | 235.00 | 97,459,281 |
| 2026-04-28 | 234.50 | 242.50 | 231.50 | 237.50 | 237.50 | 202,410,954 |
| 2026-04-27 | 216.50 | 226.50 | 216.00 | 226.50 | 226.50 | 130,698,544 |
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.