Nanya Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 446.00 | 461.00 | 443.50 | 447.50 | 447.50 | 46,975,365 |
| 2026-10-15 | 445.00 | 457.00 | 432.50 | 439.50 | 439.50 | 72,826,203 |
| 2026-10-14 | 488.00 | 491.00 | 480.50 | 480.50 | 480.50 | 51,642,115 |
| 2026-10-13 | 509.00 | 510.00 | 481.50 | 488.00 | 488.00 | 91,004,090 |
| 2026-10-12 | 526.00 | 535.00 | 520.00 | 527.00 | 527.00 | 27,376,489 |
| 2026-10-08 | 522.00 | 537.00 | 522.00 | 532.00 | 532.00 | 62,652,164 |
| 2026-10-07 | 525.00 | 529.00 | 514.00 | 514.00 | 514.00 | 37,448,206 |
| 2026-10-06 | 530.00 | 535.00 | 524.00 | 525.00 | 525.00 | 29,947,934 |
| 2026-10-05 | 521.00 | 534.00 | 512.00 | 530.00 | 530.00 | 41,056,234 |
| 2026-10-02 | 532.00 | 534.00 | 521.00 | 526.00 | 526.00 | 35,339,332 |
| 2026-10-01 | 515.00 | 522.00 | 510.00 | 519.00 | 519.00 | 26,273,877 |
| 2026-09-30 | 511.00 | 520.00 | 507.00 | 519.00 | 519.00 | 38,814,998 |
| 2026-09-29 | 491.00 | 507.00 | 488.00 | 506.00 | 506.00 | 24,327,412 |
| 2026-09-24 | 509.00 | 509.00 | 495.00 | 503.00 | 503.00 | 38,189,024 |
| 2026-09-23 | 514.00 | 526.00 | 513.00 | 515.00 | 515.00 | 60,508,390 |
| 2026-09-22 | 530.00 | 533.00 | 496.00 | 497.00 | 497.00 | 60,522,667 |
| 2026-09-21 | 525.00 | 528.00 | 513.00 | 516.00 | 516.00 | 33,617,221 |
| 2026-09-18 | 508.00 | 525.00 | 508.00 | 525.00 | 525.00 | 76,407,003 |
| 2026-09-17 | 499.00 | 504.00 | 488.00 | 488.00 | 488.00 | 43,950,007 |
| 2026-09-16 | 476.00 | 495.00 | 475.00 | 492.50 | 492.50 | 35,443,259 |
| 2026-09-15 | 473.50 | 476.50 | 465.50 | 465.50 | 465.50 | 32,812,350 |
| 2026-09-14 | 477.50 | 486.00 | 470.00 | 473.00 | 473.00 | 46,342,672 |
| 2026-09-11 | 498.00 | 498.00 | 490.00 | 493.00 | 493.00 | 36,289,746 |
| 2026-09-10 | 517.00 | 523.00 | 507.00 | 515.00 | 515.00 | 37,271,578 |
| 2026-09-09 | 535.00 | 535.00 | 521.00 | 523.00 | 523.00 | 36,509,816 |
| 2026-09-08 | 527.00 | 540.00 | 524.00 | 531.00 | 531.00 | 73,545,687 |
| 2026-09-07 | 519.00 | 525.00 | 508.00 | 517.00 | 517.00 | 55,386,547 |
| 2026-09-04 | 490.50 | 496.00 | 470.00 | 496.00 | 496.00 | 73,558,901 |
| 2026-09-03 | 533.00 | 539.00 | 477.50 | 477.50 | 477.50 | 117,530,881 |
| 2026-09-02 | 509.00 | 524.00 | 502.00 | 518.00 | 518.00 | 51,883,634 |
| 2026-09-01 | 551.00 | 551.00 | 516.00 | 518.00 | 518.00 | 78,917,788 |
| 2026-08-31 | 546.00 | 558.00 | 531.00 | 543.00 | 543.00 | 157,365,178 |
| 2026-08-28 | 550.00 | 569.00 | 531.00 | 540.00 | 540.00 | 75,712,439 |
| 2026-08-27 | 529.00 | 555.00 | 528.00 | 541.00 | 541.00 | 83,466,006 |
| 2026-08-26 | 510.00 | 522.00 | 504.00 | 517.00 | 517.00 | 57,881,824 |
| 2026-08-25 | 491.00 | 510.00 | 480.00 | 510.00 | 510.00 | 65,309,250 |
| 2026-08-24 | 521.00 | 538.00 | 500.00 | 501.00 | 501.00 | 69,897,278 |
| 2026-08-21 | 519.00 | 534.00 | 512.00 | 528.00 | 528.00 | 64,317,300 |
| 2026-08-20 | 498.00 | 523.00 | 498.00 | 517.00 | 517.00 | 86,194,917 |
| 2026-08-19 | 489.00 | 494.50 | 480.00 | 481.00 | 481.00 | 66,452,201 |
| 2026-08-18 | 540.00 | 553.00 | 511.00 | 515.00 | 515.00 | 83,721,595 |
| 2026-08-17 | 520.00 | 535.00 | 513.00 | 524.00 | 524.00 | 60,992,750 |
| 2026-08-14 | 532.00 | 542.00 | 501.00 | 512.00 | 512.00 | 102,563,387 |
| 2026-08-13 | 497.00 | 530.00 | 490.00 | 514.00 | 514.00 | 125,124,885 |
| 2026-08-12 | 497.00 | 511.00 | 480.50 | 482.50 | 482.50 | 91,905,821 |
| 2026-08-11 | 491.50 | 500.00 | 474.00 | 489.00 | 489.00 | 111,956,259 |
| 2026-08-10 | 473.00 | 502.00 | 473.00 | 502.00 | 502.00 | 98,078,059 |
| 2026-08-07 | 456.50 | 463.00 | 445.00 | 457.00 | 457.00 | 69,468,368 |
| 2026-08-06 | 441.00 | 462.50 | 436.00 | 459.00 | 459.00 | 105,128,551 |
| 2026-08-05 | 469.00 | 470.50 | 441.50 | 445.00 | 445.00 | 142,126,069 |
| 2026-08-04 | 400.00 | 436.00 | 400.00 | 436.00 | 436.00 | 116,833,104 |
| 2026-08-03 | 374.50 | 396.50 | 374.50 | 396.50 | 396.50 | 57,086,088 |
| 2026-07-31 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 7,859,041 |
| 2026-07-30 | 325.50 | 375.00 | 322.00 | 328.00 | 328.00 | 118,586,161 |
| 2026-07-29 | 378.00 | 378.00 | 353.50 | 353.50 | 353.50 | 54,798,783 |
| 2026-07-28 | 392.50 | 399.50 | 392.50 | 392.50 | 392.50 | 58,623,353 |
| 2026-07-27 | 401.50 | 440.00 | 387.00 | 436.00 | 436.00 | 79,883,290 |
| 2026-07-24 | 418.00 | 433.50 | 401.00 | 401.00 | 401.00 | 78,502,141 |
| 2026-07-23 | 452.00 | 452.00 | 415.00 | 426.00 | 426.00 | 87,890,897 |
| 2026-07-22 | 435.00 | 445.50 | 431.50 | 445.50 | 445.50 | 61,961,973 |
Page 1 of 21 · 1,218 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.