Nuvoton Technology Corporation 4919
TWSE · Taiwan · Electronic Technology
TWD 152.00+13.50 (+9.75%)
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 152.00 | +9.75% | TWD 140.50 | TWD 152.00 | TWD 139.00 | 20.83M |
| 2026-09-30 | TWD 138.50 | +2.21% | TWD 136.00 | TWD 142.00 | TWD 134.00 | 12.98M |
| 2026-09-29 | TWD 135.50 | -0.37% | TWD 134.00 | TWD 139.50 | TWD 132.00 | 9.23M |
| 2026-09-24 | TWD 136.00 | +1.49% | TWD 132.00 | TWD 138.50 | TWD 130.00 | 14.31M |
| 2026-09-23 | TWD 134.00 | +0.37% | TWD 135.00 | TWD 144.00 | TWD 132.50 | 43.32M |
| 2026-09-22 | TWD 133.50 | +6.37% | TWD 127.00 | TWD 138.00 | TWD 126.50 | 31.11M |
| 2026-09-21 | TWD 125.50 | -0.79% | TWD 135.00 | TWD 135.00 | TWD 125.00 | 21.53M |
| 2026-09-18 | TWD 126.50 | +10.00% | TWD 118.00 | TWD 126.50 | TWD 117.00 | 6.62M |
| 2026-09-17 | TWD 115.00 | -0.86% | TWD 116.50 | TWD 118.50 | TWD 114.50 | 1.65M |
| 2026-09-16 | TWD 116.00 | +4.50% | TWD 112.00 | TWD 117.00 | TWD 111.50 | 2.73M |
| 2026-09-15 | TWD 111.00 | -1.77% | TWD 112.00 | TWD 114.00 | TWD 110.00 | 2.26M |
| 2026-09-14 | TWD 113.00 | +0.44% | TWD 112.00 | TWD 115.00 | TWD 109.00 | 3.02M |
| 2026-09-11 | TWD 112.50 | -3.43% | TWD 115.00 | TWD 116.00 | TWD 112.00 | 2.41M |
| 2026-09-10 | TWD 116.50 | -2.10% | TWD 117.50 | TWD 118.00 | TWD 116.00 | 1.57M |
| 2026-09-09 | TWD 119.00 | +0.85% | TWD 118.50 | TWD 120.50 | TWD 117.50 | 1.83M |
| 2026-09-08 | TWD 118.00 | -3.67% | TWD 124.50 | TWD 124.50 | TWD 117.50 | 2.56M |
| 2026-09-07 | TWD 122.50 | +2.08% | TWD 122.00 | TWD 125.00 | TWD 118.50 | 3.22M |
| 2026-09-04 | TWD 120.00 | +4.35% | TWD 118.00 | TWD 120.50 | TWD 116.00 | 1.92M |
| 2026-09-03 | TWD 115.00 | -4.56% | TWD 121.50 | TWD 123.00 | TWD 115.00 | 2.25M |
| 2026-09-02 | TWD 120.50 | -2.82% | TWD 121.50 | TWD 123.00 | TWD 120.00 | 1.39M |
| 2026-09-01 | TWD 124.00 | +3.33% | TWD 120.00 | TWD 125.00 | TWD 120.00 | 2.48M |
| 2026-08-31 | TWD 120.00 | -2.04% | TWD 120.00 | TWD 121.00 | TWD 117.00 | 1.94M |
| 2026-08-28 | TWD 122.50 | +0.41% | TWD 123.00 | TWD 126.50 | TWD 121.50 | 2.75M |
| 2026-08-27 | TWD 122.00 | +0.83% | TWD 123.00 | TWD 124.00 | TWD 119.00 | 2.30M |
| 2026-08-26 | TWD 121.00 | +3.42% | TWD 117.50 | TWD 122.00 | TWD 116.00 | 2.75M |
| 2026-08-25 | TWD 117.00 | +0.86% | TWD 115.00 | TWD 117.50 | TWD 111.00 | 2.77M |
| 2026-08-24 | TWD 116.00 | +1.75% | TWD 116.00 | TWD 121.00 | TWD 114.50 | 3.18M |
| 2026-08-21 | TWD 114.00 | -3.80% | TWD 118.50 | TWD 118.50 | TWD 113.00 | 2.66M |
| 2026-08-20 | TWD 118.50 | +1.72% | TWD 117.50 | TWD 120.00 | TWD 115.00 | 1.87M |
| 2026-08-19 | TWD 116.50 | -1.27% | TWD 115.50 | TWD 119.50 | TWD 114.50 | 4.00M |
| 2026-08-18 | TWD 118.00 | -5.98% | TWD 124.00 | TWD 125.00 | TWD 118.00 | 3.25M |
| 2026-08-17 | TWD 125.50 | +2.03% | TWD 123.50 | TWD 128.00 | TWD 121.00 | 3.83M |
| 2026-08-14 | TWD 123.00 | -2.77% | TWD 129.50 | TWD 130.50 | TWD 122.00 | 3.85M |
| 2026-08-13 | TWD 126.50 | +0.80% | TWD 127.50 | TWD 131.50 | TWD 126.00 | 4.20M |
| 2026-08-12 | TWD 125.50 | +0.40% | TWD 126.50 | TWD 127.50 | TWD 125.00 | 2.28M |
| 2026-08-11 | TWD 125.00 | -1.96% | TWD 125.00 | TWD 127.50 | TWD 122.50 | 2.93M |
| 2026-08-10 | TWD 127.50 | +6.25% | TWD 120.50 | TWD 127.50 | TWD 120.50 | 4.66M |
| 2026-08-07 | TWD 120.00 | -4.00% | TWD 123.00 | TWD 124.50 | TWD 118.00 | 5.43M |
| 2026-08-06 | TWD 125.00 | -3.85% | TWD 125.00 | TWD 127.00 | TWD 117.50 | 10.52M |
| 2026-08-05 | TWD 130.00 | +0.39% | TWD 135.00 | TWD 135.50 | TWD 129.00 | 8.82M |
| 2026-08-04 | TWD 129.50 | +4.02% | TWD 124.00 | TWD 130.50 | TWD 122.00 | 7.98M |
| 2026-08-03 | TWD 124.50 | +6.41% | TWD 115.50 | TWD 127.50 | TWD 114.50 | 6.12M |
| 2026-07-31 | TWD 117.00 | +9.86% | TWD 116.50 | TWD 117.00 | TWD 113.00 | 6.61M |
| 2026-07-30 | TWD 106.50 | -1.84% | TWD 100.50 | TWD 115.00 | TWD 100.50 | 10.62M |
| 2026-07-29 | TWD 108.50 | -9.96% | TWD 121.00 | TWD 121.50 | TWD 108.50 | 7.61M |
| 2026-07-28 | TWD 120.50 | -9.06% | TWD 127.00 | TWD 127.00 | TWD 119.50 | 7.66M |
| 2026-07-27 | TWD 132.50 | -2.21% | TWD 136.00 | TWD 136.00 | TWD 127.00 | 6.09M |
| 2026-07-24 | TWD 135.50 | -3.90% | TWD 138.00 | TWD 141.00 | TWD 135.00 | 3.75M |
| 2026-07-23 | TWD 141.00 | -1.40% | TWD 145.50 | TWD 146.50 | TWD 137.50 | 3.63M |
| 2026-07-22 | TWD 143.00 | +1.42% | TWD 145.50 | TWD 148.00 | TWD 142.50 | 5.23M |
| 2026-07-21 | TWD 141.00 | +4.06% | TWD 137.50 | TWD 142.50 | TWD 136.00 | 5.96M |
| 2026-07-20 | TWD 135.50 | -3.90% | TWD 137.00 | TWD 138.50 | TWD 127.00 | 10.10M |
| 2026-07-17 | TWD 141.00 | -9.90% | TWD 145.00 | TWD 148.50 | TWD 141.00 | 7.50M |
| 2026-07-16 | TWD 156.50 | -7.12% | TWD 165.00 | TWD 165.00 | TWD 156.00 | 7.65M |
| 2026-07-15 | TWD 168.50 | +5.64% | TWD 164.00 | TWD 171.00 | TWD 158.50 | 10.89M |
| 2026-07-14 | TWD 159.50 | -2.45% | TWD 163.50 | TWD 167.50 | TWD 148.00 | 10.08M |
| 2026-07-13 | TWD 163.50 | +0.62% | TWD 165.00 | TWD 170.50 | TWD 159.00 | 7.51M |
| 2026-07-10 | TWD 162.50 | 0.00% | TWD 162.50 | TWD 162.50 | TWD 162.50 | 0 |
| 2026-07-09 | TWD 162.50 | +2.52% | TWD 163.00 | TWD 168.00 | TWD 159.50 | 8.76M |
| 2026-07-08 | TWD 158.50 | -3.35% | TWD 164.00 | TWD 164.00 | TWD 154.50 | 9.01M |
| 2026-07-07 | TWD 164.00 | -5.75% | TWD 176.50 | TWD 179.00 | TWD 159.50 | 12.16M |
| 2026-07-06 | TWD 174.00 | -1.42% | TWD 179.00 | TWD 184.00 | TWD 174.00 | 13.02M |
| 2026-07-03 | TWD 176.50 | -4.59% | TWD 185.00 | TWD 192.00 | TWD 176.50 | 32.53M |
| 2026-07-02 | TWD 185.00 | +9.79% | TWD 167.00 | TWD 185.00 | TWD 163.00 | 12.43M |
| 2026-07-01 | TWD 168.50 | -2.88% | TWD 177.50 | TWD 183.00 | TWD 168.50 | 10.58M |
| 2026-06-30 | TWD 173.50 | +1.76% | TWD 176.50 | TWD 176.50 | TWD 171.50 | 7.10M |
| 2026-06-29 | TWD 170.50 | +1.19% | TWD 167.00 | TWD 174.00 | TWD 164.00 | 8.90M |
| 2026-06-26 | TWD 168.50 | -5.07% | TWD 176.50 | TWD 184.00 | TWD 167.50 | 15.26M |
| 2026-06-25 | TWD 177.50 | -4.57% | TWD 188.50 | TWD 189.50 | TWD 176.50 | 15.43M |
| 2026-06-24 | TWD 186.00 | -4.37% | TWD 191.50 | TWD 195.00 | TWD 180.50 | 16.82M |
| 2026-06-23 | TWD 194.50 | -9.95% | TWD 219.00 | TWD 228.50 | TWD 194.50 | 34.06M |
| 2026-06-22 | TWD 216.00 | +9.92% | TWD 216.00 | TWD 216.00 | TWD 213.00 | 9.74M |
| 2026-06-18 | TWD 196.50 | +4.80% | TWD 187.00 | TWD 204.00 | TWD 185.50 | 19.52M |
| 2026-06-17 | TWD 187.50 | +2.46% | TWD 180.00 | TWD 190.50 | TWD 177.00 | 13.72M |
| 2026-06-16 | TWD 183.00 | -5.18% | TWD 200.00 | TWD 205.50 | TWD 181.50 | 29.62M |
| 2026-06-15 | TWD 193.00 | +9.97% | TWD 185.50 | TWD 193.00 | TWD 185.00 | 7.77M |
| 2026-06-12 | TWD 175.50 | +1.74% | TWD 185.50 | TWD 188.00 | TWD 175.50 | 21.38M |
| 2026-06-11 | TWD 172.50 | +8.49% | TWD 166.50 | TWD 174.50 | TWD 161.50 | 33.18M |
| 2026-06-10 | TWD 159.00 | -8.88% | TWD 167.50 | TWD 180.00 | TWD 159.00 | 3.14M |
| 2026-06-09 | TWD 174.50 | +8.72% | TWD 163.00 | TWD 175.00 | TWD 163.00 | 3.08M |
| 2026-06-08 | TWD 160.50 | -9.83% | TWD 160.50 | TWD 160.50 | TWD 160.50 | 2.37M |
| 2026-06-05 | TWD 178.00 | -8.25% | TWD 184.00 | TWD 186.50 | TWD 175.50 | 3.49M |
| 2026-06-04 | TWD 194.00 | -4.43% | TWD 200.00 | TWD 200.00 | TWD 191.00 | 1.77M |
| 2026-06-03 | TWD 203.00 | -3.79% | TWD 212.50 | TWD 212.50 | TWD 203.00 | 1.62M |
| 2026-06-02 | TWD 211.00 | +1.44% | TWD 214.50 | TWD 214.50 | TWD 200.00 | 3.35M |
| 2026-06-01 | TWD 208.00 | +8.62% | TWD 199.50 | TWD 208.00 | TWD 199.50 | 3.68M |
| 2026-05-29 | TWD 191.50 | +1.59% | TWD 197.00 | TWD 197.00 | TWD 184.00 | 5.00M |
| 2026-05-28 | TWD 188.50 | -8.72% | TWD 199.00 | TWD 199.00 | TWD 188.50 | 5.48M |
| 2026-05-27 | TWD 206.50 | -2.13% | TWD 210.00 | TWD 229.00 | TWD 205.00 | 44.71M |
| 2026-05-26 | TWD 211.00 | -3.65% | TWD 226.00 | TWD 230.00 | TWD 206.00 | 56.78M |