Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.900	43.750	42.800	43.250	43.250	41,222,654
2025-07-24	44.050	44.100	42.000	43.000	43.000	78,019,822
2025-07-23	41.050	43.450	41.000	43.050	43.050	75,783,634
2025-07-22	42.050	42.350	40.200	40.550	40.550	44,822,406
2025-07-21	42.400	42.600	41.550	41.950	41.950	32,666,101
2025-07-18	43.400	43.550	42.000	42.250	42.250	55,504,291
2025-07-17	41.400	44.200	41.250	43.100	43.100	107,591,904
2025-07-16	42.000	42.250	41.350	41.400	41.400	49,100,161
2025-07-15	43.150	43.400	41.300	41.750	41.750	85,330,065
2025-07-14	42.800	43.650	42.550	43.400	43.400	64,219,749
2025-07-11	46.000	46.350	42.500	42.950	42.950	134,333,219
2025-07-10	48.500	48.600	47.000	47.150	47.150	71,549,028
2025-07-09	48.600	48.850	47.950	48.400	48.400	47,100,579
2025-07-08	48.650	49.200	47.850	48.500	48.500	69,938,182
2025-07-07	48.500	49.300	47.800	48.900	48.900	65,957,477
2025-07-04	51.000	51.200	47.700	48.450	48.450	134,978,515
2025-07-03	49.900	51.000	49.300	50.600	50.600	104,080,294
2025-07-02	49.800	51.100	48.350	49.450	49.450	127,548,748
2025-07-01	51.900	52.300	49.400	49.500	49.500	107,320,866
2025-06-30	53.500	53.700	51.000	51.200	51.200	73,981,155
2025-06-27	54.800	55.200	52.900	53.100	53.100	89,067,025
2025-06-26	55.300	56.400	53.500	53.900	53.900	136,587,410
2025-06-25	56.600	58.400	54.900	55.000	55.000	136,977,381
2025-06-24	59.700	59.900	54.400	56.700	56.700	192,166,649
2025-06-23	57.800	59.400	57.300	58.400	58.400	96,417,649
2025-06-20	60.500	60.900	57.400	58.900	58.900	150,401,816
2025-06-19	60.500	61.500	58.900	60.400	60.400	234,890,922
2025-06-18	54.800	59.100	54.700	59.100	59.100	182,335,422
2025-06-17	53.500	54.400	53.400	53.800	53.800	73,122,315
2025-06-16	54.600	55.700	52.600	52.900	52.900	131,780,155
2025-06-13	53.600	55.200	52.500	53.500	53.500	106,628,206
2025-06-12	52.500	54.200	51.700	54.100	54.100	81,033,954
2025-06-11	55.200	55.300	52.100	52.700	52.700	116,991,856
2025-06-10	52.800	55.300	52.400	54.300	54.300	152,427,845
2025-06-09	52.800	54.000	51.300	51.700	51.700	116,359,968
2025-06-06	52.600	53.600	51.600	52.000	52.000	160,885,685
2025-06-05	50.100	53.900	49.300	52.500	52.500	220,002,484
2025-06-04	46.300	50.300	45.700	49.250	49.250	228,345,914
2025-06-03	46.050	46.950	44.600	45.850	45.850	148,936,633
2025-06-02	45.100	45.800	43.100	45.800	45.800	122,607,664
2025-05-29	42.450	45.850	42.200	45.550	45.550	164,315,859
2025-05-28	43.650	44.800	41.350	41.700	41.700	117,308,403
2025-05-27	42.500	43.100	41.600	41.950	41.950	46,043,912
2025-05-26	42.650	43.000	41.200	42.800	42.800	56,691,883
2025-05-23	43.150	43.750	42.550	42.550	42.550	60,756,912
2025-05-22	43.400	43.800	42.100	42.850	42.850	68,627,590
2025-05-21	45.400	46.300	43.350	43.650	43.650	118,775,053
2025-05-20	44.400	45.800	43.500	45.250	45.250	125,458,467
2025-05-19	45.650	46.000	43.800	43.950	43.950	87,887,032
2025-05-16	45.300	46.600	44.700	45.650	45.650	126,595,971
2025-05-15	45.450	46.200	44.400	45.300	45.300	215,258,750
2025-05-14	41.650	44.950	40.350	44.950	44.950	260,334,399
2025-05-13	39.450	40.900	37.800	40.900	40.900	146,940,774
2025-05-12	34.650	37.500	34.300	37.200	37.200	69,450,208
2025-05-09	35.150	35.400	34.050	34.350	34.350	33,621,491
2025-05-08	35.150	36.300	34.900	34.950	34.950	42,064,682
2025-05-07	35.800	35.850	34.600	34.650	34.650	28,613,483
2025-05-06	34.400	35.850	34.100	35.400	35.400	47,246,257
2025-05-05	35.750	36.050	33.500	34.250	34.250	46,854,586
2025-05-02	36.450	36.650	35.650	35.650	35.650	31,056,078

← NewerPage 6 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.