Nano Electronics and Micro System Technologies Inc 7730
TWSE · Taiwan · Electronic Technology
TWD 187.00-7.50 (-3.86%)
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 194.50 | +8.36% | TWD 180.00 | TWD 197.00 | TWD 180.00 | 440.00K |
| 2026-09-30 | TWD 179.50 | +2.87% | TWD 180.00 | TWD 181.00 | TWD 177.00 | 93.00K |
| 2026-09-29 | TWD 174.50 | +1.45% | TWD 173.00 | TWD 176.00 | TWD 172.50 | 66.00K |
| 2026-09-24 | TWD 172.00 | +0.88% | TWD 171.00 | TWD 172.00 | TWD 171.00 | 10.00K |
| 2026-09-23 | TWD 170.50 | -0.87% | TWD 172.00 | TWD 173.50 | TWD 170.00 | 54.00K |
| 2026-09-22 | TWD 172.00 | +0.88% | TWD 174.00 | TWD 177.00 | TWD 171.00 | 48.02K |
| 2026-09-21 | TWD 170.50 | -2.57% | TWD 175.50 | TWD 176.00 | TWD 169.00 | 208.00K |
| 2026-09-18 | TWD 175.00 | -0.28% | TWD 175.50 | TWD 177.50 | TWD 173.50 | 75.00K |
| 2026-09-17 | TWD 175.50 | +3.85% | TWD 173.50 | TWD 177.50 | TWD 169.00 | 110.02K |
| 2026-09-16 | TWD 169.00 | 0.00% | TWD 170.00 | TWD 171.50 | TWD 168.50 | 43.00K |
| 2026-09-15 | TWD 169.00 | +0.60% | TWD 168.00 | TWD 171.00 | TWD 167.00 | 95.00K |
| 2026-09-14 | TWD 168.00 | -2.33% | TWD 168.00 | TWD 169.50 | TWD 166.00 | 25.00K |
| 2026-09-11 | TWD 172.00 | -0.58% | TWD 171.00 | TWD 172.00 | TWD 167.50 | 70.00K |
| 2026-09-10 | TWD 173.00 | -1.14% | TWD 177.00 | TWD 177.50 | TWD 172.50 | 45.00K |
| 2026-09-09 | TWD 175.00 | +1.45% | TWD 172.50 | TWD 176.00 | TWD 172.50 | 27.00K |
| 2026-09-08 | TWD 172.50 | -4.43% | TWD 182.00 | TWD 182.00 | TWD 172.50 | 78.24K |
| 2026-09-07 | TWD 180.50 | -3.22% | TWD 179.50 | TWD 185.00 | TWD 173.00 | 194.00K |
| 2026-09-04 | TWD 186.50 | -0.80% | TWD 190.00 | TWD 193.00 | TWD 175.50 | 251.20K |
| 2026-09-03 | TWD 188.00 | +9.94% | TWD 173.00 | TWD 188.00 | TWD 173.00 | 337.00K |
| 2026-09-02 | TWD 171.00 | -1.16% | TWD 173.00 | TWD 173.00 | TWD 170.50 | 26.00K |
| 2026-09-01 | TWD 173.00 | 0.00% | TWD 171.00 | TWD 175.00 | TWD 171.00 | 21.05K |
| 2026-08-31 | TWD 173.00 | -2.26% | TWD 172.50 | TWD 176.50 | TWD 171.50 | 50.19K |
| 2026-08-28 | TWD 177.00 | +0.46% | TWD 176.50 | TWD 181.00 | TWD 172.00 | 153.00K |
| 2026-08-27 | TWD 176.19 | +3.35% | TWD 170.48 | TWD 178.57 | TWD 169.05 | 134.70K |
| 2026-08-26 | TWD 170.48 | -1.92% | TWD 176.19 | TWD 178.57 | TWD 169.52 | 130.20K |
| 2026-08-25 | TWD 173.81 | +5.80% | TWD 165.71 | TWD 177.14 | TWD 163.81 | 445.31K |
| 2026-08-24 | TWD 164.29 | +3.29% | TWD 161.90 | TWD 166.67 | TWD 161.90 | 88.20K |
| 2026-08-21 | TWD 159.05 | +2.14% | TWD 156.67 | TWD 159.05 | TWD 154.76 | 30.45K |
| 2026-08-20 | TWD 155.71 | 0.00% | TWD 156.67 | TWD 160.48 | TWD 155.71 | 61.96K |
| 2026-08-19 | TWD 155.71 | +4.14% | TWD 153.33 | TWD 162.86 | TWD 152.38 | 134.40K |
| 2026-08-18 | TWD 149.52 | -9.25% | TWD 165.24 | TWD 165.71 | TWD 149.52 | 74.57K |
| 2026-08-17 | TWD 164.76 | +2.98% | TWD 163.33 | TWD 165.71 | TWD 158.57 | 81.90K |
| 2026-08-14 | TWD 160.00 | -4.00% | TWD 170.95 | TWD 171.43 | TWD 158.57 | 107.10K |
| 2026-08-13 | TWD 166.67 | +4.17% | TWD 164.29 | TWD 168.57 | TWD 162.86 | 166.95K |
| 2026-08-12 | TWD 160.00 | +3.07% | TWD 156.19 | TWD 160.00 | TWD 155.71 | 43.05K |
| 2026-08-11 | TWD 155.24 | +4.49% | TWD 152.38 | TWD 158.10 | TWD 151.43 | 92.40K |
| 2026-08-10 | TWD 148.57 | +1.96% | TWD 154.29 | TWD 154.29 | TWD 148.57 | 68.26K |
| 2026-08-07 | TWD 145.71 | -4.38% | TWD 153.81 | TWD 153.81 | TWD 145.71 | 35.70K |
| 2026-08-06 | TWD 152.38 | 0.00% | TWD 149.52 | TWD 154.29 | TWD 148.10 | 67.20K |
| 2026-08-05 | TWD 152.38 | +1.91% | TWD 152.38 | TWD 153.33 | TWD 147.14 | 112.35K |
| 2026-08-04 | TWD 149.52 | +3.29% | TWD 145.71 | TWD 150.48 | TWD 145.71 | 109.20K |
| 2026-08-03 | TWD 144.76 | +0.66% | TWD 141.43 | TWD 150.00 | TWD 141.43 | 55.65K |
| 2026-07-31 | TWD 143.81 | +9.82% | TWD 134.29 | TWD 143.81 | TWD 134.29 | 87.15K |
| 2026-07-30 | TWD 130.95 | -5.17% | TWD 139.52 | TWD 141.43 | TWD 129.05 | 118.65K |
| 2026-07-29 | TWD 138.10 | -1.36% | TWD 140.95 | TWD 142.86 | TWD 129.05 | 122.00K |
| 2026-07-28 | TWD 140.00 | -9.82% | TWD 152.38 | TWD 153.81 | TWD 140.00 | 254.10K |
| 2026-07-27 | TWD 155.24 | -2.10% | TWD 154.29 | TWD 156.19 | TWD 151.90 | 78.75K |
| 2026-07-24 | TWD 158.57 | -2.92% | TWD 164.76 | TWD 164.76 | TWD 154.29 | 47.25K |
| 2026-07-23 | TWD 163.33 | +1.48% | TWD 164.29 | TWD 164.29 | TWD 159.05 | 69.30K |
| 2026-07-22 | TWD 160.95 | +0.60% | TWD 163.81 | TWD 165.71 | TWD 160.95 | 66.20K |
| 2026-07-21 | TWD 160.00 | +1.20% | TWD 160.95 | TWD 161.43 | TWD 155.24 | 54.60K |
| 2026-07-20 | TWD 158.10 | -1.19% | TWD 159.52 | TWD 163.81 | TWD 154.29 | 88.43K |
| 2026-07-17 | TWD 160.00 | -6.67% | TWD 166.67 | TWD 167.14 | TWD 160.00 | 124.97K |
| 2026-07-16 | TWD 171.43 | +0.56% | TWD 172.38 | TWD 175.24 | TWD 168.10 | 83.06K |
| 2026-07-15 | TWD 170.48 | +1.13% | TWD 170.95 | TWD 173.81 | TWD 169.52 | 74.55K |
| 2026-07-14 | TWD 168.57 | +1.43% | TWD 166.19 | TWD 168.57 | TWD 160.95 | 121.80K |
| 2026-07-13 | TWD 166.19 | -4.64% | TWD 177.14 | TWD 178.10 | TWD 166.19 | 159.60K |
| 2026-07-10 | TWD 174.29 | 0.00% | TWD 174.29 | TWD 174.29 | TWD 174.29 | 0 |
| 2026-07-09 | TWD 174.29 | -1.61% | TWD 175.71 | TWD 179.52 | TWD 173.81 | 101.85K |
| 2026-07-08 | TWD 177.14 | +3.33% | TWD 171.43 | TWD 177.62 | TWD 168.57 | 102.90K |
| 2026-07-07 | TWD 171.43 | -5.26% | TWD 180.00 | TWD 180.00 | TWD 168.57 | 108.16K |
| 2026-07-06 | TWD 180.95 | -0.78% | TWD 180.00 | TWD 183.81 | TWD 180.00 | 65.10K |
| 2026-07-03 | TWD 182.38 | +0.52% | TWD 181.43 | TWD 185.71 | TWD 179.52 | 107.32K |
| 2026-07-02 | TWD 181.43 | +1.60% | TWD 175.71 | TWD 182.38 | TWD 175.71 | 91.47K |
| 2026-07-01 | TWD 178.57 | -0.27% | TWD 180.95 | TWD 184.76 | TWD 178.10 | 131.25K |
| 2026-06-30 | TWD 179.05 | +5.03% | TWD 171.43 | TWD 179.05 | TWD 170.48 | 39.93K |
| 2026-06-29 | TWD 170.48 | +3.17% | TWD 170.00 | TWD 172.86 | TWD 169.52 | 40.95K |
| 2026-06-26 | TWD 165.24 | -3.34% | TWD 170.00 | TWD 175.71 | TWD 165.24 | 160.66K |
| 2026-06-25 | TWD 170.95 | -1.64% | TWD 175.71 | TWD 176.19 | TWD 170.95 | 106.05K |
| 2026-06-24 | TWD 173.81 | -1.62% | TWD 175.71 | TWD 178.10 | TWD 170.95 | 107.10K |
| 2026-06-23 | TWD 176.67 | -1.07% | TWD 181.43 | TWD 183.33 | TWD 174.29 | 133.47K |
| 2026-06-22 | TWD 178.57 | +3.88% | TWD 183.81 | TWD 184.76 | TWD 175.24 | 242.66K |
| 2026-06-18 | TWD 171.90 | +5.87% | TWD 164.29 | TWD 176.67 | TWD 162.38 | 142.81K |
| 2026-06-17 | TWD 162.38 | -1.45% | TWD 160.95 | TWD 166.19 | TWD 160.48 | 50.46K |
| 2026-06-16 | TWD 164.76 | -1.42% | TWD 169.52 | TWD 170.00 | TWD 162.38 | 112.35K |
| 2026-06-15 | TWD 167.14 | -2.77% | TWD 171.90 | TWD 175.71 | TWD 166.67 | 169.05K |
| 2026-06-12 | TWD 171.90 | +0.84% | TWD 171.90 | TWD 179.05 | TWD 171.90 | 77.70K |
| 2026-06-11 | TWD 170.48 | -2.19% | TWD 168.10 | TWD 176.19 | TWD 164.29 | 107.12K |
| 2026-06-10 | TWD 174.29 | -2.14% | TWD 179.52 | TWD 187.62 | TWD 174.29 | 120.75K |
| 2026-06-09 | TWD 178.10 | +4.18% | TWD 165.24 | TWD 179.52 | TWD 165.24 | 72.45K |
| 2026-06-08 | TWD 170.95 | -2.97% | TWD 159.05 | TWD 172.38 | TWD 159.05 | 91.35K |
| 2026-06-05 | TWD 176.19 | -0.54% | TWD 180.00 | TWD 180.00 | TWD 172.38 | 114.45K |
| 2026-06-04 | TWD 177.14 | -7.23% | TWD 189.52 | TWD 189.52 | TWD 175.71 | 183.81K |
| 2026-06-03 | TWD 190.95 | -2.91% | TWD 196.67 | TWD 197.62 | TWD 188.57 | 180.60K |
| 2026-06-02 | TWD 196.67 | -3.95% | TWD 202.38 | TWD 203.81 | TWD 195.71 | 119.81K |
| 2026-06-01 | TWD 204.76 | +0.70% | TWD 203.81 | TWD 212.38 | TWD 202.86 | 111.30K |
| 2026-05-29 | TWD 203.33 | -0.23% | TWD 205.24 | TWD 206.19 | TWD 200.00 | 82.95K |
| 2026-05-28 | TWD 203.81 | +0.94% | TWD 202.86 | TWD 213.33 | TWD 200.48 | 139.72K |
| 2026-05-27 | TWD 201.90 | -1.85% | TWD 201.90 | TWD 204.29 | TWD 199.05 | 159.68K |
| 2026-05-26 | TWD 205.71 | -1.37% | TWD 210.00 | TWD 214.76 | TWD 205.24 | 133.88K |