Nanya Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 12,798,774 |
| 2026-01-16 | 244.50 | 255.00 | 244.50 | 250.00 | 250.00 | 15,747,022 |
| 2026-01-15 | 235.50 | 242.50 | 235.50 | 237.50 | 237.50 | 7,439,479 |
| 2026-01-14 | 225.00 | 236.50 | 225.00 | 236.50 | 236.50 | 9,783,721 |
| 2026-01-13 | 245.00 | 245.00 | 224.50 | 230.00 | 230.00 | 10,571,290 |
| 2026-01-12 | 225.50 | 239.00 | 222.00 | 239.00 | 239.00 | 15,304,683 |
| 2026-01-09 | 233.00 | 233.00 | 217.50 | 217.50 | 217.50 | 20,480,454 |
| 2026-01-08 | 239.50 | 247.00 | 237.00 | 241.50 | 241.50 | 89,592,940 |
| 2026-01-07 | 242.00 | 248.00 | 230.00 | 241.00 | 241.00 | 164,653,480 |
| 2026-01-06 | 214.00 | 228.50 | 213.00 | 228.50 | 228.50 | 153,865,682 |
| 2026-01-05 | 211.00 | 213.00 | 206.50 | 208.00 | 208.00 | 113,599,487 |
| 2026-01-02 | 192.50 | 208.50 | 191.00 | 207.00 | 207.00 | 137,743,889 |
| 2025-12-31 | 196.50 | 201.00 | 189.50 | 193.00 | 193.00 | 114,573,682 |
| 2025-12-30 | 189.00 | 200.00 | 189.00 | 194.50 | 194.50 | 151,090,912 |
| 2025-12-29 | 189.50 | 191.00 | 184.50 | 188.50 | 188.50 | 72,060,478 |
| 2025-12-26 | 190.50 | 191.50 | 187.00 | 189.00 | 189.00 | 77,626,340 |
| 2025-12-24 | 177.50 | 190.00 | 175.00 | 189.00 | 189.00 | 117,694,281 |
| 2025-12-23 | 181.00 | 181.50 | 176.00 | 176.50 | 176.50 | 73,981,521 |
| 2025-12-22 | 184.50 | 186.00 | 178.50 | 180.00 | 180.00 | 155,149,934 |
| 2025-12-19 | 177.00 | 177.00 | 170.00 | 174.50 | 174.50 | 37,562,620 |
| 2025-12-18 | 164.50 | 171.00 | 164.50 | 170.00 | 170.00 | 39,836,220 |
| 2025-12-17 | 160.50 | 164.50 | 158.50 | 164.50 | 164.50 | 29,583,972 |
| 2025-12-16 | 160.00 | 161.00 | 154.50 | 158.00 | 158.00 | 24,411,859 |
| 2025-12-15 | 157.00 | 163.00 | 156.00 | 162.50 | 162.50 | 17,141,698 |
| 2025-12-12 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 26,152,247 |
| 2025-12-11 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 14,910,642 |
| 2025-12-10 | 162.00 | 162.50 | 155.00 | 156.00 | 156.00 | 26,253,982 |
| 2025-12-09 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | 26,836,537 |
| 2025-12-08 | 156.00 | 163.50 | 156.00 | 163.50 | 163.50 | 47,804,385 |
| 2025-12-05 | 150.50 | 156.00 | 146.50 | 153.00 | 153.00 | 140,416,884 |
| 2025-12-04 | 151.00 | 152.50 | 145.50 | 151.00 | 151.00 | 135,369,874 |
| 2025-12-03 | 153.00 | 158.00 | 148.00 | 151.00 | 151.00 | 199,371,600 |
| 2025-12-02 | 152.50 | 152.50 | 144.50 | 149.50 | 149.50 | 121,711,328 |
| 2025-12-01 | 147.00 | 152.00 | 144.00 | 149.50 | 149.50 | 97,263,909 |
| 2025-11-28 | 146.00 | 149.50 | 142.50 | 146.00 | 146.00 | 109,036,058 |
| 2025-11-27 | 141.50 | 146.00 | 139.50 | 146.00 | 146.00 | 139,339,539 |
| 2025-11-26 | 142.50 | 145.50 | 133.00 | 136.50 | 136.50 | 164,430,112 |
| 2025-11-25 | 153.50 | 156.00 | 142.00 | 143.50 | 143.50 | 195,059,303 |
| 2025-11-24 | 141.00 | 145.50 | 138.50 | 143.00 | 143.00 | 176,659,248 |
| 2025-11-21 | 141.50 | 145.00 | 140.00 | 140.00 | 140.00 | 133,517,507 |
| 2025-11-20 | 169.50 | 169.50 | 144.50 | 155.50 | 155.50 | 403,575,169 |
| 2025-11-19 | 156.50 | 162.50 | 154.00 | 160.00 | 160.00 | 152,860,853 |
| 2025-11-18 | 165.00 | 168.00 | 156.00 | 160.50 | 160.50 | 191,833,355 |
| 2025-11-17 | 170.00 | 172.50 | 164.00 | 166.50 | 166.50 | 187,266,797 |
| 2025-11-14 | 156.00 | 162.00 | 150.50 | 158.50 | 158.50 | 217,472,003 |
| 2025-11-13 | 164.50 | 178.50 | 156.50 | 163.50 | 163.50 | 359,866,936 |
| 2025-11-12 | 160.00 | 166.50 | 158.00 | 163.00 | 163.00 | 190,578,767 |
| 2025-11-11 | 167.50 | 172.50 | 164.00 | 164.50 | 164.50 | 283,771,471 |
| 2025-11-10 | 153.00 | 161.50 | 151.00 | 161.50 | 161.50 | 179,090,135 |
| 2025-11-07 | 148.50 | 153.50 | 145.00 | 147.00 | 147.00 | 231,687,195 |
| 2025-11-06 | 142.00 | 149.00 | 139.00 | 148.00 | 148.00 | 275,702,413 |
| 2025-11-05 | 122.00 | 140.50 | 122.00 | 138.00 | 138.00 | 243,777,476 |
| 2025-11-04 | 141.00 | 143.00 | 131.00 | 131.50 | 131.50 | 151,542,641 |
| 2025-11-03 | 136.00 | 145.50 | 135.00 | 137.00 | 137.00 | 168,088,541 |
| 2025-10-31 | 133.50 | 134.00 | 127.50 | 132.50 | 132.50 | 123,916,055 |
| 2025-10-30 | 134.50 | 139.00 | 130.50 | 134.50 | 134.50 | 173,746,589 |
| 2025-10-29 | 132.00 | 136.50 | 125.50 | 133.00 | 133.00 | 193,523,986 |
| 2025-10-28 | 124.00 | 131.50 | 123.00 | 130.00 | 130.00 | 219,575,628 |
| 2025-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 27,565,457 |
| 2025-10-23 | 108.50 | 111.00 | 106.00 | 109.50 | 109.50 | 109,418,460 |
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.