Nuvoton Technology Corporation (TPE:4919)
Taiwan
· Delayed Price · Currency is TWD 81.80
+1.50 (1.87%)
Mar 9, 2026, 1:35 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.60 | 83.80 | 72.60 | 81.80 | 81.80 | 1.87% | 33,020,054 |
| Mar 6, 2026 | 72.90 | 80.30 | 72.10 | 80.30 | 80.30 | 10.00% | 15,031,462 |
| Mar 5, 2026 | 78.20 | 80.10 | 73.00 | 73.00 | 73.00 | -2.01% | 13,014,823 |
| Mar 4, 2026 | 78.80 | 79.10 | 72.80 | 74.50 | 74.50 | -7.68% | 14,344,335 |
| Mar 3, 2026 | 83.50 | 87.70 | 79.80 | 80.70 | 80.70 | 1.00% | 35,291,440 |
| Mar 2, 2026 | 71.20 | 79.90 | 71.20 | 79.90 | 79.90 | 9.90% | 17,518,570 |
| Feb 26, 2026 | 70.80 | 74.30 | 70.60 | 72.70 | 72.70 | 2.83% | 13,915,910 |
| Feb 25, 2026 | 76.40 | 79.00 | 70.50 | 70.70 | 70.70 | -3.02% | 32,079,130 |
| Feb 24, 2026 | 68.20 | 72.90 | 68.20 | 72.90 | 72.90 | 9.95% | 13,065,380 |
| Feb 23, 2026 | 60.60 | 66.30 | 60.40 | 66.30 | 66.30 | 9.95% | 16,298,620 |
| Feb 11, 2026 | 60.90 | 63.60 | 60.30 | 60.30 | 60.30 | -1.15% | 5,516,565 |
| Feb 10, 2026 | 59.00 | 62.60 | 58.70 | 61.00 | 61.00 | 4.27% | 6,585,616 |
| Feb 9, 2026 | 58.00 | 59.00 | 57.90 | 58.50 | 58.50 | 3.17% | 2,071,389 |
| Feb 6, 2026 | 59.00 | 59.00 | 56.40 | 56.70 | 56.70 | -4.87% | 3,520,561 |
| Feb 5, 2026 | 59.80 | 61.90 | 59.50 | 59.60 | 59.60 | 0.17% | 4,074,784 |
| Feb 4, 2026 | 59.10 | 60.30 | 58.50 | 59.50 | 59.50 | -0.34% | 2,072,232 |
| Feb 3, 2026 | 60.00 | 60.90 | 58.10 | 59.70 | 59.70 | 0.84% | 2,894,425 |
| Feb 2, 2026 | 61.00 | 61.30 | 58.10 | 59.20 | 59.20 | -5.28% | 5,558,220 |
| Jan 30, 2026 | 60.50 | 63.50 | 60.50 | 62.50 | 62.50 | 2.97% | 9,323,950 |
| Jan 29, 2026 | 69.20 | 69.80 | 60.60 | 60.70 | 60.70 | -8.45% | 25,182,082 |
| Jan 28, 2026 | 65.00 | 66.30 | 64.90 | 66.30 | 66.30 | 9.95% | 8,780,945 |
| Jan 27, 2026 | 60.80 | 62.60 | 60.30 | 60.30 | 60.30 | 1.34% | 8,420,739 |
| Jan 26, 2026 | 58.70 | 60.60 | 58.30 | 59.50 | 59.50 | 1.71% | 4,774,967 |
| Jan 23, 2026 | 58.70 | 59.70 | 57.30 | 58.50 | 58.50 | 0.86% | 2,915,841 |
| Jan 22, 2026 | 58.30 | 59.50 | 57.40 | 58.00 | 58.00 | 1.40% | 3,335,733 |
| Jan 21, 2026 | 58.50 | 59.20 | 57.00 | 57.20 | 57.20 | -3.70% | 3,970,470 |
| Jan 20, 2026 | 59.60 | 60.50 | 58.00 | 59.40 | 59.40 | -1.33% | 4,992,957 |
| Jan 19, 2026 | 56.70 | 61.10 | 56.00 | 60.20 | 60.20 | 6.17% | 8,581,732 |
| Jan 16, 2026 | 55.70 | 57.80 | 54.50 | 56.70 | 56.70 | 2.72% | 4,324,550 |
| Jan 15, 2026 | 57.00 | 57.00 | 54.40 | 55.20 | 55.20 | -4.00% | 4,811,906 |
| Jan 14, 2026 | 53.70 | 57.80 | 53.70 | 57.50 | 57.50 | 7.48% | 6,432,552 |
| Jan 13, 2026 | 54.70 | 56.50 | 53.10 | 53.50 | 53.50 | -2.73% | 3,327,179 |
| Jan 12, 2026 | 53.10 | 55.00 | 52.50 | 55.00 | 55.00 | 3.77% | 2,985,206 |
| Jan 9, 2026 | 55.20 | 55.30 | 52.20 | 53.00 | 53.00 | -4.50% | 5,632,480 |
| Jan 8, 2026 | 57.90 | 59.40 | 55.30 | 55.50 | 55.50 | 1.46% | 13,298,823 |
| Jan 7, 2026 | 53.80 | 54.80 | 53.20 | 54.70 | 54.70 | 2.05% | 4,714,401 |
| Jan 6, 2026 | 51.00 | 53.70 | 51.00 | 53.60 | 53.60 | 5.51% | 4,873,632 |
| Jan 5, 2026 | 51.80 | 51.80 | 50.20 | 50.80 | 50.80 | -0.78% | 2,099,560 |
| Jan 2, 2026 | 51.00 | 52.30 | 50.60 | 51.20 | 51.20 | 0.39% | 2,127,980 |
| Dec 31, 2025 | 50.80 | 51.60 | 50.80 | 51.00 | 51.00 | 0.59% | 1,103,251 |
| Dec 30, 2025 | 50.60 | 50.70 | 50.00 | 50.70 | 50.70 | -0.39% | 1,212,710 |
| Dec 29, 2025 | 52.10 | 52.30 | 50.60 | 50.90 | 50.90 | -1.93% | 2,036,186 |
| Dec 26, 2025 | 51.60 | 52.00 | 51.00 | 51.90 | 51.90 | 0.97% | 1,291,356 |
| Dec 24, 2025 | 51.80 | 52.20 | 51.10 | 51.40 | 51.40 | -0.58% | 872,285 |
| Dec 23, 2025 | 52.60 | 52.80 | 51.20 | 51.70 | 51.70 | -1.71% | 2,040,011 |
| Dec 22, 2025 | 50.90 | 53.10 | 50.90 | 52.60 | 52.60 | 4.57% | 3,016,990 |
| Dec 19, 2025 | 50.80 | 51.00 | 50.20 | 50.30 | 50.30 | 0.20% | 1,788,877 |
| Dec 18, 2025 | 50.60 | 50.80 | 49.95 | 50.20 | 50.20 | -0.79% | 2,208,587 |
| Dec 17, 2025 | 51.70 | 52.40 | 50.30 | 50.60 | 50.60 | -0.78% | 2,318,052 |
| Dec 16, 2025 | 52.00 | 52.20 | 50.60 | 51.00 | 51.00 | -2.49% | 2,076,108 |
| Dec 15, 2025 | 52.10 | 52.70 | 51.20 | 52.30 | 52.30 | -1.51% | 2,070,869 |
| Dec 12, 2025 | 53.00 | 53.10 | 52.50 | 53.10 | 53.10 | 0.19% | 1,720,516 |
| Dec 11, 2025 | 53.00 | 54.00 | 51.80 | 53.00 | 53.00 | 0.57% | 1,975,891 |
| Dec 10, 2025 | 54.50 | 54.50 | 52.50 | 52.70 | 52.70 | -2.23% | 2,092,645 |
| Dec 9, 2025 | 53.30 | 54.10 | 52.80 | 53.90 | 53.90 | 1.51% | 1,959,902 |
| Dec 8, 2025 | 52.70 | 53.50 | 52.00 | 53.10 | 53.10 | 1.14% | 1,621,902 |
| Dec 5, 2025 | 52.60 | 53.20 | 51.50 | 52.50 | 52.50 | -0.76% | 1,268,729 |
| Dec 4, 2025 | 53.20 | 53.50 | 52.30 | 52.90 | 52.90 | -0.75% | 1,028,093 |
| Dec 3, 2025 | 53.30 | 53.70 | 52.50 | 53.30 | 53.30 | 0.76% | 1,265,584 |
| Dec 2, 2025 | 52.90 | 53.40 | 52.50 | 52.90 | 52.90 | 0.76% | 908,798 |
| Dec 1, 2025 | 53.10 | 53.80 | 52.40 | 52.50 | 52.50 | -1.69% | 1,085,340 |
| Nov 28, 2025 | 53.00 | 53.40 | 52.50 | 53.40 | 53.40 | 0.75% | 373,270 |
| Nov 27, 2025 | 54.00 | 54.00 | 52.40 | 53.00 | 53.00 | -0.56% | 725,201 |
| Nov 26, 2025 | 52.10 | 53.40 | 52.00 | 53.30 | 53.30 | 2.90% | 1,350,896 |
| Nov 25, 2025 | 50.50 | 51.80 | 50.20 | 51.80 | 51.80 | 4.02% | 1,163,328 |
| Nov 24, 2025 | 51.20 | 51.40 | 49.80 | 49.80 | 49.80 | -1.39% | 1,476,544 |
| Nov 21, 2025 | 51.40 | 51.40 | 50.10 | 50.50 | 50.50 | -2.70% | 835,591 |
| Nov 20, 2025 | 51.00 | 51.90 | 50.70 | 51.90 | 51.90 | 3.18% | 937,454 |
| Nov 19, 2025 | 50.70 | 51.20 | 49.80 | 50.30 | 50.30 | -1.57% | 1,365,121 |
| Nov 18, 2025 | 52.30 | 52.30 | 50.50 | 51.10 | 51.10 | -3.22% | 1,426,693 |
| Nov 17, 2025 | 53.70 | 53.70 | 52.50 | 52.80 | 52.80 | -1.68% | 761,157 |
| Nov 14, 2025 | 53.80 | 54.90 | 53.70 | 53.70 | 53.70 | -2.36% | 1,082,668 |
| Nov 13, 2025 | 54.40 | 55.00 | 53.50 | 55.00 | 55.00 | 1.29% | 1,418,440 |
| Nov 12, 2025 | 53.50 | 54.90 | 53.20 | 54.30 | 54.30 | 1.12% | 1,653,281 |
| Nov 11, 2025 | 51.10 | 54.30 | 51.10 | 53.70 | 53.70 | 3.27% | 3,182,804 |
| Nov 10, 2025 | 52.70 | 52.80 | 51.20 | 52.00 | 52.00 | -1.33% | 2,346,390 |
| Nov 7, 2025 | 54.00 | 54.50 | 52.50 | 52.70 | 52.70 | -2.04% | 3,345,386 |
| Nov 6, 2025 | 54.20 | 54.70 | 53.20 | 53.80 | 53.80 | -0.37% | 2,449,507 |
| Nov 5, 2025 | 56.80 | 56.80 | 53.40 | 54.00 | 54.00 | -7.22% | 5,536,409 |
| Nov 4, 2025 | 60.60 | 60.70 | 58.20 | 58.20 | 58.20 | -3.96% | 3,643,489 |
| Nov 3, 2025 | 61.10 | 61.60 | 60.50 | 60.60 | 60.60 | -1.62% | 1,301,881 |
| Oct 31, 2025 | 63.00 | 63.30 | 60.70 | 61.60 | 61.60 | -2.07% | 2,006,930 |
| Oct 30, 2025 | 64.20 | 64.40 | 62.40 | 62.90 | 62.90 | -2.02% | 1,324,110 |
| Oct 29, 2025 | 65.00 | 65.80 | 64.10 | 64.20 | 64.20 | -1.23% | 1,283,606 |
| Oct 28, 2025 | 64.10 | 66.50 | 63.20 | 65.00 | 65.00 | 2.04% | 2,745,613 |
| Oct 27, 2025 | 64.00 | 64.30 | 62.60 | 63.70 | 63.70 | 1.11% | 1,188,293 |
| Oct 23, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -2.93% | 1,280,729 |
| Oct 22, 2025 | 64.50 | 65.00 | 63.90 | 64.90 | 64.90 | 1.41% | 1,349,561 |
| Oct 21, 2025 | 64.60 | 65.50 | 63.60 | 64.00 | 64.00 | - | 1,908,406 |
| Oct 20, 2025 | 62.40 | 64.70 | 62.30 | 64.00 | 64.00 | 3.06% | 3,043,926 |
| Oct 17, 2025 | 61.70 | 62.50 | 61.60 | 62.10 | 62.10 | - | 830,212 |
| Oct 16, 2025 | 60.70 | 62.70 | 60.70 | 62.10 | 62.10 | 3.50% | 1,542,278 |
| Oct 15, 2025 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | -0.33% | 1,642,669 |
| Oct 14, 2025 | 61.50 | 62.80 | 59.80 | 60.20 | 60.20 | -1.47% | 1,944,836 |
| Oct 13, 2025 | 60.00 | 61.10 | 58.50 | 61.10 | 61.10 | -2.71% | 2,189,587 |
| Oct 9, 2025 | 62.90 | 63.50 | 62.00 | 62.80 | 62.80 | 0.64% | 1,524,891 |
| Oct 8, 2025 | 62.70 | 62.90 | 61.40 | 62.40 | 62.40 | -0.95% | 1,510,161 |
| Oct 7, 2025 | 62.30 | 64.20 | 62.10 | 63.00 | 63.00 | 1.94% | 2,561,880 |
| Oct 3, 2025 | 61.90 | 62.10 | 61.40 | 61.80 | 61.80 | 0.65% | 820,672 |
| Oct 2, 2025 | 62.00 | 62.70 | 61.20 | 61.40 | 61.40 | -0.49% | 1,238,456 |