Nanya Technology Corporation 2408
TWSE · Taiwan · Electronic Technology
TWD 519.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 519.00 | 0.00% | TWD 515.00 | TWD 522.00 | TWD 510.00 | 27.02M |
| 2026-09-30 | TWD 519.00 | +2.57% | TWD 511.00 | TWD 520.00 | TWD 507.00 | 38.81M |
| 2026-09-29 | TWD 506.00 | +0.60% | TWD 491.00 | TWD 507.00 | TWD 488.00 | 24.33M |
| 2026-09-24 | TWD 503.00 | -2.33% | TWD 509.00 | TWD 509.00 | TWD 495.00 | 38.19M |
| 2026-09-23 | TWD 515.00 | +3.62% | TWD 514.00 | TWD 526.00 | TWD 513.00 | 60.51M |
| 2026-09-22 | TWD 497.00 | -3.68% | TWD 530.00 | TWD 533.00 | TWD 496.00 | 60.52M |
| 2026-09-21 | TWD 516.00 | -1.71% | TWD 525.00 | TWD 528.00 | TWD 513.00 | 33.62M |
| 2026-09-18 | TWD 525.00 | +7.58% | TWD 508.00 | TWD 525.00 | TWD 508.00 | 76.41M |
| 2026-09-17 | TWD 488.00 | -0.91% | TWD 499.00 | TWD 504.00 | TWD 488.00 | 43.95M |
| 2026-09-16 | TWD 492.50 | +5.80% | TWD 476.00 | TWD 495.00 | TWD 475.00 | 35.44M |
| 2026-09-15 | TWD 465.50 | -1.59% | TWD 473.50 | TWD 476.50 | TWD 465.50 | 32.81M |
| 2026-09-14 | TWD 473.00 | -4.06% | TWD 477.50 | TWD 486.00 | TWD 470.00 | 46.34M |
| 2026-09-11 | TWD 493.00 | -4.27% | TWD 498.00 | TWD 498.00 | TWD 490.00 | 36.29M |
| 2026-09-10 | TWD 515.00 | -1.53% | TWD 517.00 | TWD 523.00 | TWD 507.00 | 37.27M |
| 2026-09-09 | TWD 523.00 | -1.51% | TWD 535.00 | TWD 535.00 | TWD 521.00 | 36.51M |
| 2026-09-08 | TWD 531.00 | +2.71% | TWD 527.00 | TWD 540.00 | TWD 524.00 | 73.55M |
| 2026-09-07 | TWD 517.00 | +4.23% | TWD 519.00 | TWD 525.00 | TWD 508.00 | 55.39M |
| 2026-09-04 | TWD 496.00 | +3.87% | TWD 490.50 | TWD 496.00 | TWD 470.00 | 73.56M |
| 2026-09-03 | TWD 477.50 | -7.82% | TWD 533.00 | TWD 539.00 | TWD 477.50 | 117.53M |
| 2026-09-02 | TWD 518.00 | 0.00% | TWD 509.00 | TWD 524.00 | TWD 502.00 | 51.88M |
| 2026-09-01 | TWD 518.00 | -4.60% | TWD 551.00 | TWD 551.00 | TWD 516.00 | 78.92M |
| 2026-08-31 | TWD 543.00 | +0.56% | TWD 546.00 | TWD 558.00 | TWD 531.00 | 157.37M |
| 2026-08-28 | TWD 540.00 | -0.18% | TWD 550.00 | TWD 569.00 | TWD 531.00 | 75.71M |
| 2026-08-27 | TWD 541.00 | +4.64% | TWD 529.00 | TWD 555.00 | TWD 528.00 | 83.47M |
| 2026-08-26 | TWD 517.00 | +1.37% | TWD 510.00 | TWD 522.00 | TWD 504.00 | 57.88M |
| 2026-08-25 | TWD 510.00 | +1.80% | TWD 491.00 | TWD 510.00 | TWD 480.00 | 65.31M |
| 2026-08-24 | TWD 501.00 | -5.11% | TWD 521.00 | TWD 538.00 | TWD 500.00 | 69.90M |
| 2026-08-21 | TWD 528.00 | +2.13% | TWD 519.00 | TWD 534.00 | TWD 512.00 | 64.32M |
| 2026-08-20 | TWD 517.00 | +7.48% | TWD 498.00 | TWD 523.00 | TWD 498.00 | 86.19M |
| 2026-08-19 | TWD 481.00 | -6.60% | TWD 489.00 | TWD 494.50 | TWD 480.00 | 66.45M |
| 2026-08-18 | TWD 515.00 | -1.72% | TWD 540.00 | TWD 553.00 | TWD 511.00 | 83.72M |
| 2026-08-17 | TWD 524.00 | +2.34% | TWD 520.00 | TWD 535.00 | TWD 513.00 | 60.99M |
| 2026-08-14 | TWD 512.00 | -0.39% | TWD 532.00 | TWD 542.00 | TWD 501.00 | 102.56M |
| 2026-08-13 | TWD 514.00 | +6.53% | TWD 497.00 | TWD 530.00 | TWD 490.00 | 125.12M |
| 2026-08-12 | TWD 482.50 | -1.33% | TWD 497.00 | TWD 511.00 | TWD 480.50 | 91.91M |
| 2026-08-11 | TWD 489.00 | -2.59% | TWD 491.50 | TWD 500.00 | TWD 474.00 | 111.96M |
| 2026-08-10 | TWD 502.00 | +9.85% | TWD 473.00 | TWD 502.00 | TWD 473.00 | 98.08M |
| 2026-08-07 | TWD 457.00 | -0.44% | TWD 456.50 | TWD 463.00 | TWD 445.00 | 69.47M |
| 2026-08-06 | TWD 459.00 | +3.15% | TWD 441.00 | TWD 462.50 | TWD 436.00 | 105.13M |
| 2026-08-05 | TWD 445.00 | +2.06% | TWD 469.00 | TWD 470.50 | TWD 441.50 | 142.13M |
| 2026-08-04 | TWD 436.00 | +9.96% | TWD 400.00 | TWD 436.00 | TWD 400.00 | 116.83M |
| 2026-08-03 | TWD 396.50 | +9.99% | TWD 374.50 | TWD 396.50 | TWD 374.50 | 57.09M |
| 2026-07-31 | TWD 360.50 | +9.91% | TWD 360.50 | TWD 360.50 | TWD 360.50 | 7.86M |
| 2026-07-30 | TWD 328.00 | -7.21% | TWD 325.50 | TWD 375.00 | TWD 322.00 | 118.59M |
| 2026-07-29 | TWD 353.50 | -9.94% | TWD 378.00 | TWD 378.00 | TWD 353.50 | 54.80M |
| 2026-07-28 | TWD 392.50 | -9.98% | TWD 392.50 | TWD 399.50 | TWD 392.50 | 58.62M |
| 2026-07-27 | TWD 436.00 | +8.73% | TWD 401.50 | TWD 440.00 | TWD 387.00 | 79.88M |
| 2026-07-24 | TWD 401.00 | -5.87% | TWD 418.00 | TWD 433.50 | TWD 401.00 | 78.50M |
| 2026-07-23 | TWD 426.00 | -4.38% | TWD 452.00 | TWD 452.00 | TWD 415.00 | 87.89M |
| 2026-07-22 | TWD 445.50 | +10.00% | TWD 435.00 | TWD 445.50 | TWD 431.50 | 61.96M |
| 2026-07-21 | TWD 405.00 | +6.30% | TWD 392.50 | TWD 415.00 | TWD 389.00 | 68.55M |
| 2026-07-20 | TWD 381.00 | -3.67% | TWD 396.00 | TWD 406.00 | TWD 380.50 | 72.32M |
| 2026-07-17 | TWD 395.50 | -9.91% | TWD 400.50 | TWD 413.50 | TWD 395.50 | 79.62M |
| 2026-07-16 | TWD 439.00 | -8.73% | TWD 463.00 | TWD 463.00 | TWD 435.50 | 83.11M |
| 2026-07-15 | TWD 481.00 | +7.37% | TWD 460.00 | TWD 489.50 | TWD 453.50 | 155.24M |
| 2026-07-14 | TWD 448.00 | +5.91% | TWD 432.00 | TWD 449.00 | TWD 415.50 | 121.28M |
| 2026-07-13 | TWD 423.00 | -2.87% | TWD 466.50 | TWD 466.50 | TWD 420.50 | 128.53M |
| 2026-07-10 | TWD 435.50 | 0.00% | TWD 435.50 | TWD 435.50 | TWD 435.50 | 0 |
| 2026-07-09 | TWD 435.50 | +9.97% | TWD 414.00 | TWD 435.50 | TWD 412.50 | 83.44M |
| 2026-07-08 | TWD 396.00 | -1.74% | TWD 414.00 | TWD 422.00 | TWD 391.00 | 61.50M |
| 2026-07-07 | TWD 403.00 | -4.16% | TWD 423.00 | TWD 437.00 | TWD 402.00 | 79.99M |
| 2026-07-06 | TWD 420.50 | +2.69% | TWD 428.00 | TWD 443.00 | TWD 420.50 | 60.79M |
| 2026-07-03 | TWD 409.50 | +0.61% | TWD 399.00 | TWD 419.50 | TWD 393.50 | 60.52M |
| 2026-07-02 | TWD 407.00 | -3.33% | TWD 386.50 | TWD 412.00 | TWD 386.50 | 62.27M |
| 2026-07-01 | TWD 421.00 | -6.96% | TWD 455.00 | TWD 455.00 | TWD 412.00 | 98.27M |
| 2026-06-30 | TWD 452.50 | -0.11% | TWD 465.50 | TWD 465.50 | TWD 436.00 | 107.37M |
| 2026-06-29 | TWD 453.00 | +0.89% | TWD 456.00 | TWD 465.00 | TWD 440.50 | 75.81M |
| 2026-06-26 | TWD 449.00 | -5.87% | TWD 480.00 | TWD 498.00 | TWD 443.00 | 140.43M |
| 2026-06-25 | TWD 477.00 | +7.55% | TWD 479.00 | TWD 483.00 | TWD 461.50 | 108.87M |
| 2026-06-24 | TWD 443.50 | -2.42% | TWD 440.00 | TWD 457.00 | TWD 435.00 | 121.60M |
| 2026-06-23 | TWD 454.50 | -10.00% | TWD 488.00 | TWD 500.00 | TWD 454.50 | 158.74M |
| 2026-06-22 | TWD 505.00 | +9.90% | TWD 484.00 | TWD 505.00 | TWD 480.00 | 94.03M |
| 2026-06-18 | TWD 459.50 | +5.15% | TWD 443.50 | TWD 459.50 | TWD 427.50 | 178.59M |
| 2026-06-17 | TWD 437.00 | +2.82% | TWD 415.00 | TWD 437.00 | TWD 412.00 | 99.24M |
| 2026-06-16 | TWD 425.00 | +7.46% | TWD 402.50 | TWD 432.50 | TWD 396.00 | 166.70M |
| 2026-06-15 | TWD 395.50 | +5.75% | TWD 391.00 | TWD 399.50 | TWD 382.00 | 130.29M |
| 2026-06-12 | TWD 374.00 | +10.00% | TWD 368.50 | TWD 374.00 | TWD 365.00 | 92.19M |
| 2026-06-11 | TWD 340.00 | +2.10% | TWD 336.00 | TWD 353.50 | TWD 325.00 | 100.25M |
| 2026-06-10 | TWD 333.00 | -8.26% | TWD 351.50 | TWD 366.50 | TWD 330.00 | 97.67M |
| 2026-06-09 | TWD 363.00 | +6.92% | TWD 350.50 | TWD 366.00 | TWD 342.00 | 98.25M |
| 2026-06-08 | TWD 339.50 | -5.69% | TWD 324.00 | TWD 348.00 | TWD 324.00 | 102.33M |
| 2026-06-05 | TWD 360.00 | -8.86% | TWD 370.00 | TWD 374.00 | TWD 355.50 | 117.80M |
| 2026-06-04 | TWD 395.00 | -1.62% | TWD 395.50 | TWD 409.50 | TWD 392.00 | 112.75M |
| 2026-06-03 | TWD 401.50 | -4.29% | TWD 430.00 | TWD 430.50 | TWD 400.00 | 147.59M |
| 2026-06-02 | TWD 419.50 | +9.96% | TWD 401.00 | TWD 419.50 | TWD 395.00 | 168.85M |
| 2026-06-01 | TWD 381.50 | +9.94% | TWD 362.00 | TWD 381.50 | TWD 359.50 | 126.45M |
| 2026-05-29 | TWD 347.00 | +7.10% | TWD 347.50 | TWD 351.50 | TWD 338.50 | 138.58M |
| 2026-05-28 | TWD 324.00 | +3.85% | TWD 310.00 | TWD 339.00 | TWD 306.00 | 222.68M |
| 2026-05-27 | TWD 312.00 | +2.80% | TWD 333.00 | TWD 333.50 | TWD 306.00 | 203.22M |
| 2026-05-26 | TWD 303.50 | +2.53% | TWD 300.50 | TWD 314.00 | TWD 295.50 | 150.92M |