Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	107.00	109.50	104.00	105.50	105.50	104,519,667
2025-10-20	108.00	110.00	104.00	107.00	107.00	215,430,485
2025-10-17	98.300	104.00	98.000	104.00	104.00	263,572,173
2025-10-16	89.200	94.900	89.200	94.900	94.900	138,481,376
2025-10-15	91.100	91.500	85.000	86.300	86.300	183,892,606
2025-10-14	98.100	101.00	87.100	89.100	89.100	369,928,156
2025-10-13	93.500	98.500	93.000	95.600	95.600	176,262,358
2025-10-09	96.700	99.800	92.000	98.500	98.500	218,321,645
2025-10-08	88.400	91.200	85.700	90.800	90.800	41,142,283
2025-10-07	87.200	91.200	87.200	91.200	91.200	51,603,171
2025-10-03	79.900	83.000	79.300	83.000	83.000	47,262,046
2025-10-02	81.200	81.200	79.200	79.700	79.700	32,628,454
2025-10-01	73.200	76.900	73.200	76.200	76.200	25,787,814
2025-09-30	73.500	75.000	72.500	73.000	73.000	30,641,313
2025-09-29	71.000	71.000	71.000	71.000	71.000	0
2025-09-26	75.000	75.000	70.100	71.000	71.000	45,117,383
2025-09-25	74.300	78.400	74.300	76.600	76.600	26,154,504
2025-09-24	80.200	80.200	75.000	76.000	76.000	45,599,943
2025-09-23	80.800	81.000	78.300	81.000	81.000	46,440,746
2025-09-22	79.300	84.500	78.900	80.800	80.800	211,609,949
2025-09-19	81.000	81.400	78.600	79.200	79.200	218,231,561
2025-09-18	76.000	80.000	75.300	80.000	80.000	339,283,634
2025-09-17	69.200	73.700	67.700	73.300	73.300	352,674,976
2025-09-16	65.000	69.400	63.600	69.200	69.200	442,109,391
2025-09-15	60.100	63.100	57.400	63.100	63.100	253,763,410
2025-09-12	59.300	60.500	55.500	57.400	57.400	186,640,192
2025-09-11	55.500	59.000	55.400	56.500	56.500	167,700,689
2025-09-10	54.600	56.000	54.000	54.400	54.400	98,426,463
2025-09-09	53.500	55.900	52.800	53.900	53.900	118,139,497
2025-09-08	57.800	58.300	51.800	53.500	53.500	330,133,023
2025-09-05	49.400	53.000	49.100	53.000	53.000	161,366,561
2025-09-04	48.800	49.650	47.600	48.200	48.200	78,307,429
2025-09-03	46.250	47.850	46.050	46.350	46.350	38,081,076
2025-09-02	47.300	47.300	45.200	45.650	45.650	30,527,445
2025-09-01	46.850	47.500	45.850	46.750	46.750	27,685,559
2025-08-29	47.700	50.300	47.000	47.000	47.000	84,519,548
2025-08-28	48.000	48.000	46.650	46.650	46.650	24,908,060
2025-08-27	47.500	48.300	47.150	47.800	47.800	38,445,708
2025-08-26	46.800	47.550	46.250	47.450	47.450	21,683,243
2025-08-25	46.300	47.900	46.250	46.950	46.950	45,922,925
2025-08-22	46.100	46.350	45.000	45.350	45.350	20,803,324
2025-08-21	44.850	46.750	44.750	46.450	46.450	32,329,905
2025-08-20	45.250	46.150	44.050	44.550	44.550	40,701,593
2025-08-19	47.700	48.300	45.700	45.750	45.750	49,574,939
2025-08-18	47.500	48.400	47.100	47.350	47.350	61,119,957
2025-08-15	46.350	48.250	45.400	48.000	48.000	61,679,376
2025-08-14	46.100	47.150	45.550	46.350	46.350	36,225,274
2025-08-13	48.750	49.100	46.000	46.050	46.050	99,023,557
2025-08-12	45.050	47.950	45.050	47.450	47.450	106,656,773
2025-08-11	45.100	45.400	43.800	43.800	43.800	54,838,273
2025-08-08	42.500	46.200	42.450	43.950	43.950	94,444,477
2025-08-07	43.350	43.700	42.100	42.200	42.200	57,604,919
2025-08-06	44.600	44.600	43.350	43.350	43.350	28,674,161
2025-08-05	44.500	45.800	44.300	44.400	44.400	49,668,590
2025-08-04	43.650	44.600	43.100	43.750	43.750	30,646,145
2025-08-01	44.550	44.550	44.550	44.550	44.550	0
2025-07-31	44.900	45.500	43.600	44.550	44.550	73,923,002
2025-07-30	42.300	45.800	42.100	44.900	44.900	86,500,886
2025-07-29	43.000	43.750	42.150	42.200	42.200	33,417,127
2025-07-28	43.550	43.800	42.600	43.300	43.300	36,274,018

← NewerPage 5 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.