Nanya Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 209.50 | 210.50 | 199.00 | 206.00 | 206.00 | 98,138,631 |
| 2026-04-23 | 228.50 | 230.00 | 204.00 | 208.00 | 208.00 | 139,289,252 |
| 2026-04-22 | 218.50 | 220.50 | 214.00 | 219.00 | 219.00 | 70,266,440 |
| 2026-04-21 | 211.00 | 223.50 | 210.00 | 220.00 | 220.00 | 107,973,183 |
| 2026-04-20 | 206.00 | 209.00 | 202.00 | 207.00 | 207.00 | 66,688,062 |
| 2026-04-17 | 215.00 | 217.00 | 205.00 | 210.00 | 210.00 | 67,233,540 |
| 2026-04-16 | 212.50 | 216.50 | 208.50 | 213.50 | 213.50 | 52,221,009 |
| 2026-04-15 | 227.50 | 229.50 | 211.50 | 211.50 | 211.50 | 104,925,775 |
| 2026-04-14 | 238.50 | 240.00 | 220.00 | 220.00 | 220.00 | 159,108,831 |
| 2026-04-13 | 218.50 | 227.50 | 214.50 | 225.50 | 225.50 | 96,214,475 |
| 2026-04-10 | 211.00 | 220.00 | 209.00 | 215.00 | 215.00 | 92,689,098 |
| 2026-04-09 | 222.00 | 222.00 | 204.00 | 205.00 | 205.00 | 88,390,863 |
| 2026-04-08 | 217.00 | 223.50 | 214.50 | 223.00 | 223.00 | 94,079,973 |
| 2026-04-07 | 210.50 | 212.00 | 202.50 | 206.00 | 206.00 | 72,854,559 |
| 2026-04-02 | 217.00 | 219.00 | 200.00 | 200.50 | 200.50 | 118,678,529 |
| 2026-04-01 | 211.50 | 213.00 | 205.00 | 211.00 | 211.00 | 120,891,443 |
| 2026-03-31 | 207.50 | 210.00 | 198.50 | 198.50 | 198.50 | 144,693,809 |
| 2026-03-30 | 215.00 | 227.00 | 213.50 | 220.50 | 220.50 | 124,793,584 |
| 2026-03-27 | 217.00 | 220.00 | 207.00 | 219.50 | 219.50 | 131,297,286 |
| 2026-03-26 | 249.00 | 249.00 | 225.00 | 225.50 | 225.50 | 181,359,174 |
| 2026-03-25 | 226.50 | 229.50 | 218.50 | 226.50 | 226.50 | 96,516,285 |
| 2026-03-24 | 226.50 | 227.00 | 204.00 | 216.50 | 216.50 | 147,786,363 |
| 2026-03-23 | 217.50 | 230.00 | 217.50 | 223.00 | 223.00 | 76,862,997 |
| 2026-03-20 | 264.50 | 264.50 | 234.00 | 234.00 | 234.00 | 154,684,660 |
| 2026-03-19 | 268.50 | 272.50 | 260.00 | 260.00 | 260.00 | 81,924,960 |
| 2026-03-18 | 284.50 | 288.50 | 271.50 | 276.00 | 276.00 | 100,661,642 |
| 2026-03-17 | 267.00 | 284.50 | 266.50 | 271.50 | 271.50 | 130,911,740 |
| 2026-03-16 | 247.00 | 261.50 | 245.50 | 261.50 | 261.50 | 91,624,503 |
| 2026-03-13 | 237.50 | 245.50 | 235.00 | 238.00 | 238.00 | 94,195,866 |
| 2026-03-12 | 257.00 | 261.50 | 239.00 | 239.50 | 239.50 | 149,941,247 |
| 2026-03-11 | 245.00 | 254.00 | 240.00 | 254.00 | 254.00 | 89,192,007 |
| 2026-03-10 | 220.00 | 231.00 | 215.00 | 231.00 | 231.00 | 114,034,338 |
| 2026-03-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 20,638,661 |
| 2026-03-06 | 259.00 | 262.00 | 232.50 | 233.00 | 233.00 | 158,410,557 |
| 2026-03-05 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 21,082,824 |
| 2026-03-04 | 238.00 | 246.50 | 231.00 | 234.50 | 234.50 | 105,278,188 |
| 2026-03-03 | 287.00 | 288.00 | 256.50 | 256.50 | 256.50 | 87,454,156 |
| 2026-03-02 | 268.00 | 291.00 | 267.50 | 285.00 | 285.00 | 52,496,960 |
| 2026-02-26 | 290.00 | 291.50 | 277.00 | 285.50 | 285.50 | 64,832,341 |
| 2026-02-25 | 298.00 | 298.00 | 283.00 | 288.00 | 288.00 | 66,784,821 |
| 2026-02-24 | 292.00 | 303.00 | 286.00 | 298.00 | 298.00 | 92,986,109 |
| 2026-02-23 | 295.00 | 298.50 | 286.50 | 289.00 | 289.00 | 91,296,194 |
| 2026-02-11 | 266.50 | 281.00 | 264.50 | 278.00 | 278.00 | 90,906,529 |
| 2026-02-10 | 276.50 | 281.00 | 263.50 | 271.00 | 271.00 | 95,685,271 |
| 2026-02-09 | 282.50 | 283.00 | 269.00 | 274.50 | 274.50 | 87,673,937 |
| 2026-02-06 | 260.00 | 277.50 | 251.00 | 264.00 | 264.00 | 131,687,996 |
| 2026-02-05 | 282.00 | 286.00 | 269.00 | 275.00 | 275.00 | 86,466,349 |
| 2026-02-04 | 279.50 | 298.00 | 273.50 | 295.00 | 295.00 | 101,351,124 |
| 2026-02-03 | 312.00 | 314.50 | 265.00 | 277.50 | 277.50 | 175,086,747 |
| 2026-02-02 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | 97,058,085 |
| 2026-01-30 | 303.50 | 326.50 | 303.50 | 326.50 | 326.50 | 126,113,999 |
| 2026-01-29 | 306.00 | 313.00 | 287.00 | 297.00 | 297.00 | 126,434,701 |
| 2026-01-28 | 288.00 | 299.50 | 285.00 | 297.00 | 297.00 | 117,090,721 |
| 2026-01-27 | 283.00 | 286.00 | 274.00 | 277.00 | 277.00 | 75,560,007 |
| 2026-01-26 | 279.50 | 295.00 | 274.50 | 286.00 | 286.00 | 111,161,380 |
| 2026-01-23 | 275.00 | 282.50 | 256.00 | 271.50 | 271.50 | 165,232,150 |
| 2026-01-22 | 270.00 | 276.00 | 262.00 | 266.50 | 266.50 | 22,120,755 |
| 2026-01-21 | 266.00 | 267.00 | 245.00 | 251.00 | 251.00 | 27,644,945 |
| 2026-01-20 | 247.50 | 274.00 | 247.50 | 272.00 | 272.00 | 26,189,068 |
| 2026-01-19 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 12,798,774 |
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.