Nanya Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	43.000	43.100	42.050	42.300	42.300	6,829,634
2024-10-28	43.500	43.600	42.600	43.350	43.350	4,596,930
2024-10-25	43.200	43.450	42.800	43.050	43.050	3,365,162
2024-10-24	43.650	43.650	42.900	42.900	42.900	5,218,949
2024-10-23	44.200	44.400	43.500	43.650	43.650	4,862,477
2024-10-22	44.400	44.500	43.700	44.200	44.200	4,967,237
2024-10-21	44.400	44.800	43.800	44.600	44.600	5,209,798
2024-10-18	44.500	44.850	43.850	43.850	43.850	9,147,013
2024-10-17	43.100	44.450	43.050	44.300	44.300	9,715,106
2024-10-16	43.650	43.650	42.600	42.650	42.650	11,815,075
2024-10-15	44.000	44.500	43.950	44.050	44.050	8,138,946
2024-10-14	42.350	43.800	42.250	43.800	43.800	7,968,915
2024-10-11	42.800	42.850	42.000	42.500	42.500	15,146,452
2024-10-09	44.600	44.750	43.500	43.500	43.500	12,465,298
2024-10-08	44.850	44.950	43.850	44.400	44.400	15,542,770
2024-10-07	45.600	45.650	44.600	45.150	45.150	16,372,976
2024-10-04	46.350	46.750	45.350	45.500	45.500	14,202,236
2024-10-01	47.350	47.600	46.200	46.250	46.250	9,470,236
2024-09-30	47.700	48.300	47.300	47.350	47.350	11,933,940
2024-09-27	47.700	48.650	47.650	48.150	48.150	21,725,671
2024-09-26	50.000	50.100	47.300	47.300	47.300	26,942,791
2024-09-25	46.800	47.450	46.800	47.300	47.300	13,591,103
2024-09-24	46.050	46.500	45.700	46.350	46.350	10,958,000
2024-09-23	46.300	47.450	46.200	46.650	46.650	14,076,581
2024-09-20	45.600	46.450	45.300	45.800	45.800	38,335,688
2024-09-19	45.300	45.550	44.800	45.250	45.250	11,585,574
2024-09-18	46.650	46.700	45.200	45.200	45.200	11,475,947
2024-09-16	46.300	46.800	46.100	46.600	46.600	7,318,225
2024-09-13	46.450	46.550	46.000	46.300	46.300	8,966,177
2024-09-12	45.900	47.000	45.600	46.950	46.950	9,553,683
2024-09-11	44.500	45.750	44.500	45.100	45.100	5,958,301
2024-09-10	46.250	46.300	44.300	44.500	44.500	16,037,641
2024-09-09	45.300	46.250	45.250	46.050	46.050	10,470,488
2024-09-06	46.000	46.800	45.500	46.450	46.450	13,555,128
2024-09-05	48.000	48.600	45.800	46.000	46.000	23,609,953
2024-09-04	47.850	48.200	46.800	47.550	47.550	29,977,252
2024-09-03	51.500	51.500	50.000	50.000	50.000	12,408,380
2024-09-02	52.900	53.100	51.600	51.600	51.600	6,749,894
2024-08-30	53.800	54.100	52.600	52.700	52.700	11,961,763
2024-08-29	53.000	53.600	52.700	53.400	53.400	9,898,884
2024-08-28	53.700	54.000	52.800	53.500	53.500	9,775,832
2024-08-27	53.500	53.600	52.800	53.200	53.200	6,341,257
2024-08-26	54.200	54.900	53.500	53.800	53.800	7,006,986
2024-08-23	54.500	54.500	52.900	54.100	54.100	12,018,856
2024-08-22	54.200	55.200	54.200	54.800	54.800	5,476,202
2024-08-21	55.100	55.400	54.500	54.600	54.600	8,763,143
2024-08-20	56.700	57.200	55.700	55.700	55.700	10,524,585
2024-08-19	56.000	56.900	55.700	56.600	56.600	8,870,123
2024-08-16	56.000	56.400	55.500	55.700	55.700	11,540,954
2024-08-15	54.400	54.800	53.600	54.600	54.600	8,585,642
2024-08-14	53.600	56.000	53.600	54.300	54.300	14,598,519
2024-08-13	53.000	53.500	52.500	52.800	52.800	7,861,668
2024-08-12	51.800	53.700	51.600	53.000	53.000	18,984,738
2024-08-09	50.200	51.900	49.850	51.000	51.000	19,094,777
2024-08-08	48.500	50.200	48.200	49.500	49.500	21,776,756
2024-08-07	49.100	50.500	48.350	50.000	50.000	39,143,286
2024-08-06	52.000	52.000	47.250	49.900	49.900	19,984,671
2024-08-05	51.200	52.000	49.450	49.950	49.950	29,076,110
2024-08-02	57.000	57.000	54.900	54.900	54.900	26,843,288
2024-08-01	58.200	59.300	57.600	58.300	58.300	14,531,409

← NewerPage 9 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.