Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	36.450	36.650	35.650	35.650	35.650	31,056,078
2025-04-30	37.350	37.700	35.900	36.000	36.000	49,175,838
2025-04-29	37.400	37.900	37.000	37.200	37.200	47,426,393
2025-04-28	37.550	37.700	36.600	37.100	37.100	43,081,963
2025-04-25	38.400	38.900	36.850	37.000	37.000	115,288,236
2025-04-24	38.450	39.450	36.950	37.400	37.400	133,150,864
2025-04-23	41.000	41.800	38.450	38.600	38.600	224,746,913
2025-04-22	39.200	41.200	38.200	39.350	39.350	296,647,094
2025-04-21	35.350	38.800	35.050	38.800	38.800	210,189,713
2025-04-18	32.200	35.300	32.000	35.300	35.300	111,564,518
2025-04-17	32.950	33.600	31.650	32.100	32.100	65,079,101
2025-04-16	34.300	35.050	32.600	32.750	32.750	60,390,217
2025-04-15	35.850	36.800	34.500	34.550	34.550	65,316,957
2025-04-14	33.850	36.000	33.850	35.200	35.200	63,273,684
2025-04-11	30.850	33.850	30.000	33.000	33.000	78,660,425
2025-04-10	33.200	33.200	33.200	33.200	33.200	7,818,282
2025-04-09	31.500	32.600	30.200	30.200	30.200	45,228,868
2025-04-08	34.900	37.000	33.300	33.550	33.550	67,572,997
2025-04-07	37.000	37.000	37.000	37.000	37.000	12,472,271
2025-04-02	38.100	41.750	37.700	41.100	41.100	56,145,695
2025-04-01	37.700	38.350	37.350	38.300	38.300	35,969,686
2025-03-31	37.500	38.800	37.050	37.400	37.400	43,334,420
2025-03-28	42.450	42.650	40.200	40.300	40.300	35,768,280
2025-03-27	41.500	43.350	41.500	42.000	42.000	49,298,888
2025-03-26	41.000	42.900	41.000	41.700	41.700	48,609,166
2025-03-25	43.000	43.500	40.650	40.650	40.650	47,806,774
2025-03-24	44.600	45.000	42.300	42.300	42.300	65,987,229
2025-03-21	45.800	45.900	43.850	44.600	44.600	96,400,060
2025-03-20	43.000	46.050	42.600	46.050	46.050	152,816,746
2025-03-19	41.800	43.800	41.500	42.250	42.250	84,132,758
2025-03-18	42.850	43.200	41.250	41.350	41.350	54,769,531
2025-03-17	43.500	44.900	42.250	42.450	42.450	93,090,483
2025-03-14	42.100	43.200	40.750	43.000	43.000	93,519,618
2025-03-13	41.050	43.850	41.000	41.600	41.600	151,063,026
2025-03-12	37.950	41.400	37.600	40.550	40.550	101,688,615
2025-03-11	38.050	38.300	37.250	38.000	38.000	40,452,690
2025-03-10	40.500	40.750	38.500	39.350	39.350	107,917,598
2025-03-07	36.800	40.450	36.600	39.950	39.950	92,287,148
2025-03-06	38.200	38.300	36.800	36.800	36.800	30,671,133
2025-03-05	38.050	38.700	37.550	38.300	38.300	32,204,942
2025-03-04	37.400	38.150	36.400	38.100	38.100	41,981,157
2025-03-03	38.100	39.650	37.200	37.750	37.750	77,777,577
2025-02-27	41.600	42.500	38.650	38.650	38.650	189,129,483
2025-02-26	42.500	42.950	41.350	41.400	41.400	67,171,357
2025-02-25	39.800	43.900	38.950	42.900	42.900	133,170,751
2025-02-24	40.450	41.900	40.250	40.850	40.850	65,511,166
2025-02-21	38.400	42.550	37.600	41.450	41.450	144,922,702
2025-02-20	40.300	40.300	37.300	38.800	38.800	166,319,994
2025-02-19	36.100	39.150	36.000	39.150	39.150	75,207,361
2025-02-18	34.350	36.650	33.650	35.600	35.600	70,386,778
2025-02-17	32.450	34.600	31.850	34.350	34.350	61,461,217
2025-02-14	31.000	33.550	29.600	32.300	32.300	85,877,546
2025-02-13	27.550	30.650	27.400	30.650	30.650	27,802,263
2025-02-12	27.500	28.350	27.500	27.900	27.900	13,022,954
2025-02-11	28.300	28.650	27.600	27.600	27.600	9,337,862
2025-02-10	28.500	28.500	27.850	28.000	28.000	7,419,000
2025-02-07	27.950	28.850	27.600	28.800	28.800	10,424,082
2025-02-06	27.600	27.900	27.250	27.750	27.750	10,036,033
2025-02-05	27.550	27.750	27.300	27.500	27.500	8,378,599
2025-02-04	28.200	28.200	27.150	27.250	27.250	13,729,475

← NewerPage 7 of 21 · 1,217 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.