Nak Sealing Technologies Corporation 9942
TWSE · Taiwan · Producer Manufacturing
TWD 113.50-1.00 (-0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 113.50 | -0.87% | TWD 113.50 | TWD 114.50 | TWD 113.50 | 27.03K |
| 2026-10-01 | TWD 114.50 | 0.00% | TWD 114.50 | TWD 114.50 | TWD 114.00 | 22.00K |
| 2026-09-30 | TWD 114.50 | +1.33% | TWD 114.00 | TWD 115.00 | TWD 114.00 | 38.00K |
| 2026-09-29 | TWD 113.00 | -0.88% | TWD 114.00 | TWD 115.00 | TWD 113.00 |
| 115.00K |
| 2026-09-24 | TWD 114.00 | 0.00% | TWD 113.50 | TWD 114.00 | TWD 113.50 | 42.01K |
| 2026-09-23 | TWD 114.00 | -0.44% | TWD 114.50 | TWD 114.50 | TWD 113.50 | 34.00K |
| 2026-09-22 | TWD 114.50 | 0.00% | TWD 114.50 | TWD 115.00 | TWD 114.00 | 28.00K |
| 2026-09-21 | TWD 114.50 | -0.43% | TWD 114.50 | TWD 115.00 | TWD 114.50 | 19.00K |
| 2026-09-18 | TWD 115.00 | +0.88% | TWD 114.00 | TWD 115.00 | TWD 114.00 | 89.03K |
| 2026-09-17 | TWD 114.00 | 0.00% | TWD 114.00 | TWD 114.50 | TWD 113.50 | 31.00K |
| 2026-09-16 | TWD 114.00 | +0.44% | TWD 114.00 | TWD 114.00 | TWD 113.50 | 40.00K |
| 2026-09-15 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 114.00 | TWD 113.00 | 22.00K |
| 2026-09-14 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 114.00 | TWD 113.00 | 45.00K |
| 2026-09-11 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 114.00 | TWD 113.00 | 59.10K |
| 2026-09-10 | TWD 113.50 | -0.44% | TWD 114.00 | TWD 114.50 | TWD 113.50 | 64.00K |
| 2026-09-09 | TWD 114.00 | 0.00% | TWD 113.50 | TWD 114.00 | TWD 113.50 | 48.11K |
| 2026-09-08 | TWD 114.00 | 0.00% | TWD 114.50 | TWD 114.50 | TWD 113.50 | 57.00K |
| 2026-09-07 | TWD 114.00 | -0.44% | TWD 114.50 | TWD 114.50 | TWD 113.50 | 48.00K |
| 2026-09-04 | TWD 114.50 | +0.44% | TWD 114.00 | TWD 115.00 | TWD 114.00 | 45.00K |
| 2026-09-03 | TWD 114.00 | -0.44% | TWD 114.50 | TWD 115.00 | TWD 114.00 | 46.03K |
| 2026-09-02 | TWD 114.50 | -0.43% | TWD 114.50 | TWD 115.00 | TWD 114.50 | 23.10K |
| 2026-09-01 | TWD 115.00 | -0.86% | TWD 115.00 | TWD 116.00 | TWD 115.00 | 41.00K |
| 2026-08-31 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 116.00 | TWD 114.50 | 78.08K |
| 2026-08-28 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 116.50 | TWD 115.00 | 78.36K |
| 2026-08-27 | TWD 116.00 | +1.31% | TWD 115.00 | TWD 116.50 | TWD 115.00 | 173.13K |
| 2026-08-26 | TWD 114.50 | +0.44% | TWD 114.00 | TWD 115.50 | TWD 114.00 | 105.00K |
| 2026-08-25 | TWD 114.00 | -0.44% | TWD 114.00 | TWD 114.50 | TWD 113.50 | 62.10K |
| 2026-08-24 | TWD 114.50 | +0.44% | TWD 114.50 | TWD 115.00 | TWD 114.00 | 35.06K |
| 2026-08-21 | TWD 114.00 | -0.44% | TWD 114.00 | TWD 115.00 | TWD 114.00 | 80.00K |
| 2026-08-20 | TWD 114.50 | +0.44% | TWD 114.00 | TWD 116.00 | TWD 114.00 | 56.00K |
| 2026-08-19 | TWD 114.00 | -0.44% | TWD 113.50 | TWD 115.50 | TWD 113.50 | 55.04K |
| 2026-08-18 | TWD 114.50 | 0.00% | TWD 114.50 | TWD 115.00 | TWD 114.50 | 63.00K |
| 2026-08-17 | TWD 114.50 | -0.87% | TWD 115.50 | TWD 115.50 | TWD 114.00 | 186.01K |
| 2026-08-14 | TWD 115.50 | -0.43% | TWD 116.00 | TWD 116.00 | TWD 115.00 | 73.00K |
| 2026-08-13 | TWD 116.00 | 0.00% | TWD 117.50 | TWD 117.50 | TWD 115.50 | 86.00K |
| 2026-08-12 | TWD 116.00 | -1.28% | TWD 118.00 | TWD 118.50 | TWD 115.50 | 173.05K |
| 2026-08-11 | TWD 117.50 | -0.84% | TWD 118.00 | TWD 119.00 | TWD 117.00 | 144.17K |
| 2026-08-10 | TWD 118.50 | +2.60% | TWD 116.50 | TWD 120.00 | TWD 116.50 | 235.14K |
| 2026-08-07 | TWD 115.50 | 0.00% | TWD 115.50 | TWD 116.50 | TWD 115.50 | 66.10K |
| 2026-08-06 | TWD 115.50 | +0.87% | TWD 114.50 | TWD 115.50 | TWD 114.50 | 50.04K |
| 2026-08-05 | TWD 114.50 | +0.44% | TWD 115.00 | TWD 115.00 | TWD 114.00 | 41.00K |
| 2026-08-04 | TWD 114.00 | -0.87% | TWD 114.50 | TWD 114.50 | TWD 114.00 | 63.00K |
| 2026-08-03 | TWD 115.00 | 0.00% | TWD 114.00 | TWD 115.00 | TWD 114.00 | 81.00K |
| 2026-07-31 | TWD 115.00 | +2.68% | TWD 114.00 | TWD 115.00 | TWD 113.50 | 106.00K |
| 2026-07-30 | TWD 112.00 | -6.67% | TWD 112.50 | TWD 114.50 | TWD 111.00 | 288.13K |
| 2026-07-29 | TWD 120.00 | -0.41% | TWD 121.50 | TWD 121.50 | TWD 119.00 | 319.01K |
| 2026-07-28 | TWD 120.50 | -2.03% | TWD 122.50 | TWD 123.00 | TWD 120.00 | 295.01K |
| 2026-07-27 | TWD 123.00 | -0.81% | TWD 124.00 | TWD 124.00 | TWD 123.00 | 103.10K |
| 2026-07-24 | TWD 124.00 | +0.81% | TWD 124.00 | TWD 124.00 | TWD 122.50 | 69.01K |
| 2026-07-23 | TWD 123.00 | -0.40% | TWD 124.50 | TWD 124.50 | TWD 123.00 | 67.10K |
| 2026-07-22 | TWD 123.50 | +0.41% | TWD 123.50 | TWD 124.50 | TWD 123.00 | 113.01K |
| 2026-07-21 | TWD 123.00 | -0.40% | TWD 124.00 | TWD 124.50 | TWD 123.00 | 105.00K |
| 2026-07-20 | TWD 123.50 | +0.41% | TWD 124.00 | TWD 124.00 | TWD 122.50 | 135.00K |
| 2026-07-17 | TWD 123.00 | -1.99% | TWD 124.50 | TWD 125.50 | TWD 123.00 | 213.00K |
| 2026-07-16 | TWD 125.50 | +2.45% | TWD 123.00 | TWD 126.00 | TWD 122.00 | 464.25K |
| 2026-07-15 | TWD 122.50 | +1.24% | TWD 121.00 | TWD 122.50 | TWD 121.00 | 138.05K |
| 2026-07-14 | TWD 121.00 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 119.00 | 197.20K |
| 2026-07-13 | TWD 121.00 | +0.83% | TWD 120.00 | TWD 122.00 | TWD 120.00 | 171.10K |
| 2026-07-10 | TWD 120.00 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 120.00 | 0 |
| 2026-07-09 | TWD 120.00 | +0.42% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 73.02K |
| 2026-07-08 | TWD 119.50 | +0.84% | TWD 120.00 | TWD 121.00 | TWD 119.00 | 123.00K |
| 2026-07-07 | TWD 118.50 | 0.00% | TWD 119.00 | TWD 120.00 | TWD 118.00 | 129.50K |
| 2026-07-06 | TWD 118.50 | -0.84% | TWD 120.00 | TWD 120.00 | TWD 118.00 | 81.04K |
| 2026-07-03 | TWD 119.50 | +1.70% | TWD 118.00 | TWD 119.50 | TWD 118.00 | 52.00K |
| 2026-07-02 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 117.00 | 47.00K |
| 2026-07-01 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 117.00 | 51.10K |
| 2026-06-30 | TWD 117.50 | 0.00% | TWD 117.50 | TWD 118.00 | TWD 116.50 | 191.15K |
| 2026-06-29 | TWD 117.50 | +0.86% | TWD 116.50 | TWD 117.50 | TWD 116.50 | 68.03K |
| 2026-06-26 | TWD 116.50 | -1.69% | TWD 117.50 | TWD 118.00 | TWD 116.50 | 167.41K |
| 2026-06-25 | TWD 118.50 | +1.28% | TWD 117.00 | TWD 118.50 | TWD 117.00 | 51.20K |
| 2026-06-24 | TWD 117.00 | -0.85% | TWD 118.00 | TWD 118.50 | TWD 117.00 | 121.12K |
| 2026-06-23 | TWD 118.00 | -0.42% | TWD 118.50 | TWD 118.50 | TWD 117.50 | 104.42K |
| 2026-06-22 | TWD 118.50 | 0.00% | TWD 118.50 | TWD 119.00 | TWD 118.00 | 128.28K |
| 2026-06-18 | TWD 118.50 | 0.00% | TWD 118.50 | TWD 119.00 | TWD 118.50 | 48.30K |
| 2026-06-17 | TWD 118.50 | -0.42% | TWD 118.50 | TWD 119.50 | TWD 118.50 | 39.50K |
| 2026-06-16 | TWD 119.00 | +0.42% | TWD 118.50 | TWD 119.50 | TWD 118.00 | 66.05K |
| 2026-06-15 | TWD 118.50 | -0.42% | TWD 119.00 | TWD 119.50 | TWD 118.50 | 149.34K |
| 2026-06-12 | TWD 119.00 | -0.42% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 92.00K |
| 2026-06-11 | TWD 119.50 | 0.00% | TWD 118.50 | TWD 119.50 | TWD 118.00 | 78.01K |
| 2026-06-10 | TWD 119.50 | 0.00% | TWD 118.50 | TWD 119.50 | TWD 118.50 | 44.09K |
| 2026-06-09 | TWD 119.50 | +0.84% | TWD 118.00 | TWD 120.00 | TWD 118.00 | 112.20K |
| 2026-06-08 | TWD 118.50 | -1.66% | TWD 118.50 | TWD 118.50 | TWD 117.00 | 144.00K |
| 2026-06-05 | TWD 120.50 | +0.84% | TWD 119.50 | TWD 120.50 | TWD 119.50 | 124.34K |
| 2026-06-04 | TWD 119.50 | 0.00% | TWD 119.50 | TWD 120.50 | TWD 119.50 | 71.03K |
| 2026-06-03 | TWD 119.50 | 0.00% | TWD 119.50 | TWD 120.00 | TWD 119.00 | 127.35K |
| 2026-06-02 | TWD 119.50 | -0.42% | TWD 120.00 | TWD 120.50 | TWD 119.00 | 109.15K |
| 2026-06-01 | TWD 120.00 | +0.42% | TWD 119.50 | TWD 120.50 | TWD 118.50 | 142.56K |
| 2026-05-29 | TWD 119.50 | 0.00% | TWD 120.50 | TWD 120.50 | TWD 118.00 | 107.00K |
| 2026-05-28 | TWD 119.50 | +2.14% | TWD 118.00 | TWD 120.50 | TWD 117.50 | 246.00K |
| 2026-05-27 | TWD 117.00 | 0.00% | TWD 118.00 | TWD 118.00 | TWD 117.00 | 72.20K |