Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.000	29.550	27.400	27.950	27.950	26,583,669
2025-01-22	30.400	30.450	29.800	30.100	30.100	12,238,422
2025-01-21	30.500	30.550	29.600	30.000	30.000	14,826,988
2025-01-20	29.850	30.800	29.100	30.800	30.800	22,701,458
2025-01-17	29.050	29.700	29.000	29.550	29.550	18,777,625
2025-01-16	28.000	30.100	28.000	28.850	28.850	48,105,037
2025-01-15	26.350	28.250	26.000	28.000	28.000	26,055,040
2025-01-14	25.700	26.650	25.500	26.650	26.650	22,359,727
2025-01-13	25.750	26.000	24.700	25.400	25.400	22,518,341
2025-01-10	25.750	26.800	25.700	25.950	25.950	21,520,083
2025-01-09	27.100	27.100	25.750	25.750	25.750	30,979,089
2025-01-08	28.550	28.750	27.350	27.450	27.450	21,669,109
2025-01-07	28.800	29.900	27.800	28.400	28.400	41,460,394
2025-01-06	28.050	28.400	27.600	27.600	27.600	19,066,334
2025-01-03	28.550	29.300	27.600	27.650	27.650	15,183,831
2025-01-02	29.100	29.150	28.400	28.450	28.450	11,118,508
2024-12-31	29.400	29.500	28.800	29.250	29.250	14,555,233
2024-12-30	30.500	30.500	29.750	29.750	29.750	8,648,665
2024-12-27	31.100	31.100	30.300	30.800	30.800	5,642,659
2024-12-26	31.200	31.800	30.700	30.700	30.700	7,331,289
2024-12-25	32.100	32.100	31.100	31.200	31.200	9,836,709
2024-12-24	31.200	32.700	31.200	31.900	31.900	15,978,779
2024-12-23	31.000	32.100	30.800	31.000	31.000	13,820,919
2024-12-20	31.250	31.400	30.400	30.400	30.400	17,805,647
2024-12-19	31.300	33.350	31.000	31.850	31.850	31,829,102
2024-12-18	31.100	32.450	30.800	32.200	32.200	28,733,900
2024-12-17	30.000	31.600	29.700	30.750	30.750	34,097,215
2024-12-16	29.700	29.950	28.800	28.800	28.800	35,240,514
2024-12-13	30.200	30.300	29.200	29.400	29.400	20,623,296
2024-12-12	30.650	31.450	30.650	30.900	30.900	12,784,639
2024-12-11	31.750	31.800	30.250	30.500	30.500	26,419,609
2024-12-10	32.600	33.350	32.050	32.300	32.300	11,262,638
2024-12-09	33.650	33.650	32.400	32.500	32.500	12,914,489
2024-12-06	33.200	33.850	33.050	33.150	33.150	9,388,984
2024-12-05	33.450	33.650	33.000	33.000	33.000	9,125,377
2024-12-04	33.900	34.300	33.100	33.250	33.250	14,076,571
2024-12-03	33.550	33.800	33.000	33.800	33.800	16,050,060
2024-12-02	33.800	34.400	33.000	33.050	33.050	17,859,091
2024-11-29	33.550	33.650	32.950	33.450	33.450	23,584,220
2024-11-28	34.800	34.850	33.400	33.750	33.750	22,338,823
2024-11-27	35.800	36.100	34.950	34.950	34.950	10,348,167
2024-11-26	36.200	36.700	35.650	35.800	35.800	7,704,070
2024-11-25	36.250	36.500	35.600	36.300	36.300	15,876,673
2024-11-22	37.000	37.250	35.850	35.850	35.850	10,015,707
2024-11-21	36.500	36.800	36.050	36.650	36.650	7,885,668
2024-11-20	36.250	36.250	36.250	36.250	36.250	13,220,274
2024-11-19	37.450	37.700	36.750	37.050	37.050	7,357,566
2024-11-18	37.300	37.750	36.950	37.250	37.250	7,909,101
2024-11-15	36.850	38.200	36.800	37.500	37.500	7,720,491
2024-11-14	38.050	38.100	36.850	36.850	36.850	17,142,868
2024-11-13	38.250	38.700	37.600	38.150	38.150	20,027,048
2024-11-12	39.600	40.100	38.900	39.000	39.000	11,458,088
2024-11-11	40.800	40.850	39.850	40.400	40.400	6,533,468
2024-11-08	42.100	42.300	40.650	40.700	40.700	10,465,328
2024-11-07	40.750	42.100	40.750	42.050	42.050	8,303,721
2024-11-06	40.300	40.900	40.300	40.750	40.750	7,418,611
2024-11-05	39.300	40.400	39.250	40.050	40.050	11,426,580
2024-11-04	41.250	41.400	39.900	40.200	40.200	18,964,546
2024-11-01	41.700	41.750	40.700	41.450	41.450	11,652,830
2024-10-30	42.900	43.450	42.100	42.300	42.300	6,227,910

← NewerPage 8 of 21 · 1,219 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.