Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	78.400	78.900	77.500	78.700	71.382	11,769,061
2022-02-11	78.600	79.500	77.900	79.000	71.654	17,529,968
2022-02-10	78.800	79.000	78.200	79.000	71.654	8,819,087
2022-02-09	78.000	78.800	77.400	78.500	71.201	11,974,165
2022-02-08	77.000	77.900	76.600	77.400	70.203	11,806,230
2022-02-07	75.000	76.400	74.300	76.400	69.296	18,125,566
2022-01-26	72.400	73.500	71.800	72.000	65.305	4,027,430
2022-01-25	72.000	74.000	71.800	72.000	65.305	8,703,044
2022-01-24	71.600	73.100	71.000	72.600	65.849	8,526,545
2022-01-21	74.300	74.800	72.000	72.300	65.577	15,217,131
2022-01-20	75.100	75.600	74.600	75.100	68.117	4,852,746
2022-01-19	74.400	75.800	74.300	75.200	68.207	5,917,069
2022-01-18	74.900	76.000	74.600	75.100	68.117	7,251,106
2022-01-17	74.300	74.900	73.900	74.400	67.482	5,705,721
2022-01-14	74.300	75.000	73.800	74.300	67.391	7,190,677
2022-01-13	74.400	75.200	73.900	74.600	67.663	6,805,972
2022-01-12	74.200	74.800	73.600	74.400	67.482	7,325,314
2022-01-11	74.100	74.600	73.200	73.500	66.666	6,130,523
2022-01-10	73.500	74.900	72.700	74.900	67.935	5,131,797
2022-01-07	74.000	74.800	73.400	73.700	66.847	10,501,119
2022-01-06	75.000	75.200	73.300	73.800	66.938	11,757,950
2022-01-05	77.200	77.200	75.500	75.900	68.842	11,475,002
2022-01-04	76.800	77.200	76.500	77.200	70.022	7,390,636
2022-01-03	77.800	78.000	76.000	76.200	69.114	11,411,973
2021-12-30	77.500	78.500	77.300	78.100	70.838	15,639,804
2021-12-29	76.900	77.000	76.100	76.600	69.477	3,099,776
2021-12-28	76.900	77.000	76.000	76.700	69.568	6,456,204
2021-12-27	76.200	76.700	75.700	76.600	69.477	4,484,662
2021-12-24	77.000	77.000	75.600	75.700	68.661	6,932,332
2021-12-23	77.400	77.500	75.800	75.900	68.842	11,592,687
2021-12-22	79.500	79.900	76.300	76.500	69.387	28,309,645
2021-12-21	78.100	78.400	76.600	76.800	69.659	17,491,528
2021-12-20	76.300	78.300	75.500	75.900	68.842	13,771,275
2021-12-17	75.100	76.200	74.600	75.700	68.661	5,794,200
2021-12-16	76.900	77.500	75.000	76.000	68.933	10,989,659
2021-12-15	74.800	76.400	74.800	76.000	68.933	5,919,885
2021-12-14	76.000	76.300	74.800	74.800	67.845	9,102,088
2021-12-13	78.500	78.700	76.600	76.600	69.477	7,018,836
2021-12-10	77.200	78.300	76.500	77.800	70.566	9,195,472
2021-12-09	77.000	78.000	76.400	77.500	70.294	9,596,089
2021-12-08	78.500	78.800	76.900	76.900	69.749	15,391,196
2021-12-07	77.900	78.100	76.600	77.500	70.294	9,325,672
2021-12-06	79.000	79.100	77.100	77.500	70.294	14,574,280
2021-12-03	76.900	79.200	76.900	78.800	71.473	33,625,136
2021-12-02	78.300	80.000	78.300	79.800	72.380	60,840,042
2021-12-01	74.100	76.000	74.100	76.000	68.933	20,002,729
2021-11-30	74.100	76.400	74.100	74.200	67.300	30,865,704
2021-11-29	72.100	74.400	71.100	73.300	66.484	12,954,942
2021-11-26	74.500	75.200	73.100	73.500	66.666	14,513,838
2021-11-25	76.000	76.000	74.300	74.400	67.482	10,267,930
2021-11-24	75.000	76.200	74.400	75.400	68.389	12,673,353
2021-11-23	76.000	76.600	73.700	75.700	68.661	31,540,774
2021-11-22	71.700	76.000	71.500	75.400	68.389	50,363,122
2021-11-19	71.800	72.000	69.500	69.600	63.128	11,619,003
2021-11-18	71.200	71.600	70.600	71.600	64.942	8,446,481
2021-11-17	71.100	72.000	70.400	71.000	64.398	11,486,026
2021-11-16	70.400	70.800	69.700	70.800	64.217	9,298,428
2021-11-15	69.300	70.600	69.300	70.300	63.763	12,527,132
2021-11-12	68.800	69.200	68.200	68.700	62.312	6,092,094
2021-11-11	69.000	69.300	68.000	68.000	61.677	10,182,128

← NewerPage 20 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.