Nanya Technology Corporation (TPE:2408)
Taiwan
· Delayed Price · Currency is TWD 210.00
-23.00 (-9.87%)
Mar 9, 2026, 1:35 PM CST
Nanya Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 259.00 | 262.00 | 232.50 | 233.00 | 233.00 | -9.51% | 161,663,000 |
| Mar 5, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 9.81% | 21,495,560 |
| Mar 4, 2026 | 238.00 | 246.50 | 231.00 | 234.50 | 234.50 | -8.58% | 106,985,500 |
| Mar 3, 2026 | 287.00 | 288.00 | 256.50 | 256.50 | 256.50 | -10.00% | 90,030,840 |
| Mar 2, 2026 | 268.00 | 291.00 | 267.50 | 285.00 | 285.00 | -0.18% | 53,366,130 |
| Feb 26, 2026 | 290.00 | 291.50 | 277.00 | 285.50 | 285.50 | -0.87% | 65,693,060 |
| Feb 25, 2026 | 298.00 | 298.00 | 283.00 | 288.00 | 288.00 | -3.36% | 68,339,900 |
| Feb 24, 2026 | 292.00 | 303.00 | 286.00 | 298.00 | 298.00 | 3.11% | 93,979,120 |
| Feb 23, 2026 | 295.00 | 298.50 | 286.50 | 289.00 | 289.00 | 3.96% | 89,345,805 |
| Feb 11, 2026 | 266.50 | 281.00 | 264.50 | 278.00 | 278.00 | 2.58% | 91,754,470 |
| Feb 10, 2026 | 276.50 | 281.00 | 263.50 | 271.00 | 271.00 | -1.28% | 96,586,970 |
| Feb 9, 2026 | 282.50 | 283.00 | 269.00 | 274.50 | 274.50 | 3.98% | 88,411,830 |
| Feb 6, 2026 | 260.00 | 277.50 | 251.00 | 264.00 | 264.00 | -4.00% | 133,131,168 |
| Feb 5, 2026 | 282.00 | 286.00 | 269.00 | 275.00 | 275.00 | -6.78% | 88,050,378 |
| Feb 4, 2026 | 279.50 | 298.00 | 273.50 | 295.00 | 295.00 | 6.31% | 102,578,700 |
| Feb 3, 2026 | 312.00 | 314.50 | 265.00 | 277.50 | 277.50 | -5.61% | 177,686,100 |
| Feb 2, 2026 | 310.00 | 310.00 | 294.00 | 294.00 | 294.00 | -9.95% | 99,879,920 |
| Jan 30, 2026 | 303.50 | 326.50 | 303.50 | 326.50 | 326.50 | 9.93% | 127,604,100 |
| Jan 29, 2026 | 306.00 | 313.00 | 287.00 | 297.00 | 297.00 | - | 127,695,700 |
| Jan 28, 2026 | 288.00 | 299.50 | 285.00 | 297.00 | 297.00 | 7.22% | 118,111,100 |
| Jan 27, 2026 | 283.00 | 286.00 | 274.00 | 277.00 | 277.00 | -3.15% | 76,875,660 |
| Jan 26, 2026 | 279.50 | 295.00 | 274.50 | 286.00 | 286.00 | 5.34% | 112,048,700 |
| Jan 23, 2026 | 275.00 | 282.50 | 256.00 | 271.50 | 271.50 | 1.88% | 166,604,600 |
| Jan 22, 2026 | 270.00 | 276.00 | 262.00 | 266.50 | 266.50 | 6.18% | 22,556,640 |
| Jan 21, 2026 | 266.00 | 267.00 | 245.00 | 251.00 | 251.00 | -7.72% | 28,330,680 |
| Jan 20, 2026 | 247.50 | 274.00 | 247.50 | 272.00 | 272.00 | -1.09% | 27,036,020 |
| Jan 19, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 10.00% | 13,083,590 |
| Jan 16, 2026 | 244.50 | 255.00 | 244.50 | 250.00 | 250.00 | 5.26% | 15,773,520 |
| Jan 15, 2026 | 235.50 | 242.50 | 235.50 | 237.50 | 237.50 | 0.42% | 7,581,987 |
| Jan 14, 2026 | 225.00 | 236.50 | 225.00 | 236.50 | 236.50 | 2.83% | 9,970,482 |
| Jan 13, 2026 | 245.00 | 245.00 | 224.50 | 230.00 | 230.00 | -3.77% | 11,040,441 |
| Jan 12, 2026 | 225.50 | 239.00 | 222.00 | 239.00 | 239.00 | 9.89% | 15,761,900 |
| Jan 9, 2026 | 233.00 | 233.00 | 217.50 | 217.50 | 217.50 | -9.94% | 20,996,410 |
| Jan 8, 2026 | 239.50 | 247.00 | 237.00 | 241.50 | 241.50 | 0.21% | 90,272,140 |
| Jan 7, 2026 | 242.00 | 248.00 | 230.00 | 241.00 | 241.00 | 5.47% | 166,211,200 |
| Jan 6, 2026 | 214.00 | 228.50 | 213.00 | 228.50 | 228.50 | 9.86% | 154,970,700 |
| Jan 5, 2026 | 211.00 | 213.00 | 206.50 | 208.00 | 208.00 | 0.48% | 114,428,300 |
| Jan 2, 2026 | 192.50 | 208.50 | 191.00 | 207.00 | 207.00 | 7.25% | 138,655,900 |
| Dec 31, 2025 | 196.50 | 201.00 | 189.50 | 193.00 | 193.00 | -0.77% | 115,173,100 |
| Dec 30, 2025 | 189.00 | 200.00 | 189.00 | 194.50 | 194.50 | 3.18% | 151,805,500 |
| Dec 29, 2025 | 189.50 | 191.00 | 184.50 | 188.50 | 188.50 | -0.26% | 72,720,020 |
| Dec 26, 2025 | 190.50 | 191.50 | 187.00 | 189.00 | 189.00 | - | 78,418,810 |
| Dec 24, 2025 | 177.50 | 190.00 | 175.00 | 189.00 | 189.00 | 7.08% | 118,963,500 |
| Dec 23, 2025 | 181.00 | 181.50 | 176.00 | 176.50 | 176.50 | -1.94% | 74,668,440 |
| Dec 22, 2025 | 184.50 | 186.00 | 178.50 | 180.00 | 180.00 | 3.15% | 156,426,800 |
| Dec 19, 2025 | 177.00 | 177.00 | 170.00 | 174.50 | 174.50 | 2.65% | 38,432,181 |
| Dec 18, 2025 | 164.50 | 171.00 | 164.50 | 170.00 | 170.00 | 3.34% | 40,351,280 |
| Dec 17, 2025 | 160.50 | 164.50 | 158.50 | 164.50 | 164.50 | 4.11% | 30,151,090 |
| Dec 16, 2025 | 160.00 | 161.00 | 154.50 | 158.00 | 158.00 | -2.77% | 25,043,527 |
| Dec 15, 2025 | 157.00 | 163.00 | 156.00 | 162.50 | 162.50 | 0.31% | 17,448,940 |
| Dec 12, 2025 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 3.85% | 26,531,410 |
| Dec 11, 2025 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | - | 15,169,170 |
| Dec 10, 2025 | 162.00 | 162.50 | 155.00 | 156.00 | 156.00 | -3.70% | 26,679,300 |
| Dec 9, 2025 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | -0.92% | 27,198,740 |
| Dec 8, 2025 | 156.00 | 163.50 | 156.00 | 163.50 | 163.50 | 6.86% | 48,498,890 |
| Dec 5, 2025 | 150.50 | 156.00 | 146.50 | 153.00 | 153.00 | 1.32% | 141,034,600 |
| Dec 4, 2025 | 151.00 | 152.50 | 145.50 | 151.00 | 151.00 | - | 135,701,800 |
| Dec 3, 2025 | 153.00 | 158.00 | 148.00 | 151.00 | 151.00 | 1.00% | 200,254,700 |
| Dec 2, 2025 | 152.50 | 152.50 | 144.50 | 149.50 | 149.50 | - | 122,023,100 |
| Dec 1, 2025 | 147.00 | 152.00 | 144.00 | 149.50 | 149.50 | 2.40% | 97,816,970 |
| Nov 28, 2025 | 146.00 | 149.50 | 142.50 | 146.00 | 146.00 | - | 109,499,300 |
| Nov 27, 2025 | 141.50 | 146.00 | 139.50 | 146.00 | 146.00 | 6.96% | 140,139,900 |
| Nov 26, 2025 | 142.50 | 145.50 | 133.00 | 136.50 | 136.50 | -4.88% | 165,354,000 |
| Nov 25, 2025 | 153.50 | 156.00 | 142.00 | 143.50 | 143.50 | 0.35% | 195,798,197 |
| Nov 24, 2025 | 141.00 | 145.50 | 138.50 | 143.00 | 143.00 | 2.14% | 177,387,374 |
| Nov 21, 2025 | 141.50 | 145.00 | 140.00 | 140.00 | 140.00 | -9.97% | 134,957,800 |
| Nov 20, 2025 | 169.50 | 169.50 | 144.50 | 155.50 | 155.50 | -2.81% | 405,613,000 |
| Nov 19, 2025 | 156.50 | 162.50 | 154.00 | 160.00 | 160.00 | -0.31% | 153,622,800 |
| Nov 18, 2025 | 165.00 | 168.00 | 156.00 | 160.50 | 160.50 | -3.60% | 192,854,000 |
| Nov 17, 2025 | 170.00 | 172.50 | 164.00 | 166.50 | 166.50 | 5.05% | 188,655,200 |
| Nov 14, 2025 | 156.00 | 162.00 | 150.50 | 158.50 | 158.50 | -3.06% | 219,349,000 |
| Nov 13, 2025 | 164.50 | 178.50 | 156.50 | 163.50 | 163.50 | 0.31% | 362,940,500 |
| Nov 12, 2025 | 160.00 | 166.50 | 158.00 | 163.00 | 163.00 | -0.91% | 192,259,400 |
| Nov 11, 2025 | 167.50 | 172.50 | 164.00 | 164.50 | 164.50 | 1.86% | 286,107,500 |
| Nov 10, 2025 | 153.00 | 161.50 | 151.00 | 161.50 | 161.50 | 9.86% | 180,212,000 |
| Nov 7, 2025 | 148.50 | 153.50 | 145.00 | 147.00 | 147.00 | -0.68% | 233,103,200 |
| Nov 6, 2025 | 142.00 | 149.00 | 139.00 | 148.00 | 148.00 | 7.25% | 276,959,300 |
| Nov 5, 2025 | 122.00 | 140.50 | 122.00 | 138.00 | 138.00 | 4.94% | 244,967,900 |
| Nov 4, 2025 | 141.00 | 143.00 | 131.00 | 131.50 | 131.50 | -4.01% | 152,507,800 |
| Nov 3, 2025 | 136.00 | 145.50 | 135.00 | 137.00 | 137.00 | 3.40% | 169,158,100 |
| Oct 31, 2025 | 133.50 | 134.00 | 127.50 | 132.50 | 132.50 | -1.49% | 124,717,000 |
| Oct 30, 2025 | 134.50 | 139.00 | 130.50 | 134.50 | 134.50 | 1.13% | 174,638,800 |
| Oct 29, 2025 | 132.00 | 136.50 | 125.50 | 133.00 | 133.00 | 2.31% | 194,530,500 |
| Oct 28, 2025 | 124.00 | 131.50 | 123.00 | 130.00 | 130.00 | 8.33% | 220,692,800 |
| Oct 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9.59% | 27,957,070 |
| Oct 23, 2025 | 108.50 | 111.00 | 106.00 | 109.50 | 109.50 | -0.45% | 109,837,400 |
| Oct 22, 2025 | 103.00 | 111.00 | 102.00 | 110.00 | 110.00 | 4.27% | 104,796,400 |
| Oct 21, 2025 | 107.00 | 109.50 | 104.00 | 105.50 | 105.50 | -1.40% | 105,119,000 |
| Oct 20, 2025 | 108.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2.88% | 216,252,500 |
| Oct 17, 2025 | 98.30 | 104.00 | 98.00 | 104.00 | 104.00 | 9.59% | 264,907,100 |
| Oct 16, 2025 | 89.20 | 94.90 | 89.20 | 94.90 | 94.90 | 9.97% | 139,293,300 |
| Oct 15, 2025 | 91.10 | 91.50 | 85.00 | 86.30 | 86.30 | -3.14% | 184,866,500 |
| Oct 14, 2025 | 98.10 | 101.00 | 87.10 | 89.10 | 89.10 | -6.80% | 371,592,300 |
| Oct 13, 2025 | 93.50 | 98.50 | 93.00 | 95.60 | 95.60 | -2.94% | 177,182,900 |
| Oct 9, 2025 | 96.70 | 99.80 | 92.00 | 98.50 | 98.50 | 8.48% | 219,259,600 |
| Oct 8, 2025 | 88.40 | 91.20 | 85.70 | 90.80 | 90.80 | -0.44% | 41,561,490 |
| Oct 7, 2025 | 87.20 | 91.20 | 87.20 | 91.20 | 91.20 | 9.88% | 52,179,280 |
| Oct 3, 2025 | 79.90 | 83.00 | 79.30 | 83.00 | 83.00 | 4.14% | 47,766,540 |
| Oct 2, 2025 | 81.20 | 81.20 | 79.20 | 79.70 | 79.70 | 4.59% | 32,987,370 |
| Oct 1, 2025 | 73.20 | 76.90 | 73.20 | 76.20 | 76.20 | 4.38% | 26,053,790 |