Nuvoton Technology Corporation (TPE:4919)
Taiwan
· Delayed Price · Currency is TWD 144.50
-4.50 (-3.02%)
Apr 29, 2026, 1:30 PM CST
Nuvoton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.00 | 149.50 | 138.50 | 149.00 | 149.00 | 9.56% | 6,968,477 |
| Apr 27, 2026 | 146.00 | 146.00 | 131.50 | 136.00 | 136.00 | -6.21% | 6,912,306 |
| Apr 24, 2026 | 151.00 | 151.00 | 136.50 | 145.00 | 145.00 | -1.36% | 6,697,669 |
| Apr 23, 2026 | 159.00 | 161.00 | 139.00 | 147.00 | 147.00 | -4.55% | 13,398,362 |
| Apr 22, 2026 | 148.00 | 158.50 | 148.00 | 154.00 | 154.00 | 6.57% | 13,881,472 |
| Apr 21, 2026 | 150.50 | 155.50 | 142.00 | 144.50 | 144.50 | 2.12% | 79,756,170 |
| Apr 20, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 9.69% | 4,114,342 |
| Apr 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.79% | 10,417,860 |
| Apr 16, 2026 | 105.50 | 117.50 | 101.00 | 117.50 | 117.50 | 9.81% | 25,551,450 |
| Apr 15, 2026 | 112.50 | 116.50 | 107.00 | 107.00 | 107.00 | -3.17% | 39,929,050 |
| Apr 14, 2026 | 105.00 | 110.50 | 97.50 | 110.50 | 110.50 | 9.95% | 46,944,220 |
| Apr 13, 2026 | 90.50 | 100.50 | 90.00 | 100.50 | 100.50 | 9.72% | 18,120,550 |
| Apr 10, 2026 | 90.80 | 94.00 | 89.00 | 91.60 | 91.60 | 1.78% | 10,169,370 |
| Apr 9, 2026 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | -1.53% | 10,715,380 |
| Apr 8, 2026 | 89.60 | 91.80 | 89.40 | 91.40 | 91.40 | 4.10% | 6,952,444 |
| Apr 7, 2026 | 92.40 | 93.30 | 87.70 | 87.80 | 87.80 | -4.98% | 9,163,543 |
| Apr 2, 2026 | 94.50 | 97.00 | 91.60 | 92.40 | 92.40 | -2.22% | 11,710,580 |
| Apr 1, 2026 | 93.50 | 96.90 | 90.80 | 94.50 | 94.50 | 6.18% | 14,187,390 |
| Mar 31, 2026 | 93.60 | 94.10 | 88.00 | 89.00 | 89.00 | -6.22% | 11,700,970 |
| Mar 30, 2026 | 100.00 | 101.50 | 93.10 | 94.90 | 94.90 | -7.41% | 22,203,800 |
| Mar 27, 2026 | 94.40 | 102.50 | 94.30 | 102.50 | 102.50 | 9.98% | 28,648,370 |
| Mar 26, 2026 | 103.00 | 103.00 | 93.20 | 93.20 | 93.20 | -7.72% | 17,559,980 |
| Mar 25, 2026 | 104.00 | 107.50 | 100.00 | 101.00 | 101.00 | 1.41% | 16,955,980 |
| Mar 24, 2026 | 109.00 | 112.00 | 99.50 | 99.60 | 99.60 | -2.35% | 39,883,020 |
| Mar 23, 2026 | 105.50 | 111.50 | 100.50 | 102.00 | 102.00 | -6.42% | 32,316,710 |
| Mar 20, 2026 | 109.00 | 109.00 | 102.00 | 109.00 | 109.00 | 9.66% | 36,291,480 |
| Mar 19, 2026 | 93.70 | 99.40 | 92.40 | 99.40 | 99.40 | 9.96% | 20,272,520 |
| Mar 18, 2026 | 85.00 | 90.40 | 84.70 | 90.40 | 90.40 | 9.98% | 19,919,340 |
| Mar 17, 2026 | 83.60 | 85.30 | 81.60 | 82.20 | 82.20 | -2.72% | 8,163,788 |
| Mar 16, 2026 | 84.60 | 86.50 | 82.90 | 84.50 | 84.50 | 0.84% | 10,222,740 |
| Mar 13, 2026 | 82.80 | 85.30 | 82.40 | 83.80 | 83.80 | 0.12% | 11,318,290 |
| Mar 12, 2026 | 87.70 | 89.30 | 82.10 | 83.70 | 83.70 | -5.64% | 19,322,050 |
| Mar 11, 2026 | 86.30 | 91.90 | 86.10 | 88.70 | 88.70 | 3.50% | 37,130,590 |
| Mar 10, 2026 | 84.80 | 89.80 | 82.00 | 85.70 | 85.70 | 4.77% | 37,178,150 |
| Mar 9, 2026 | 72.60 | 83.80 | 72.60 | 81.80 | 81.80 | 1.87% | 33,020,050 |
| Mar 6, 2026 | 72.90 | 80.30 | 72.10 | 80.30 | 80.30 | 10.00% | 15,031,460 |
| Mar 5, 2026 | 78.20 | 80.10 | 73.00 | 73.00 | 73.00 | -2.01% | 13,014,820 |
| Mar 4, 2026 | 78.80 | 79.10 | 72.80 | 74.50 | 74.50 | -7.68% | 14,344,330 |
| 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% | 32,097,010 |
| 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% | 6,595,026 |
| 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% | 3,527,810 |
| 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% | 25,182,080 |
| 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% | 8,431,698 |
| 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% | 4,336,122 |
| 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% | 13,298,820 |
| 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% | 2,130,382 |
| 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% | 1,298,521 |
| 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 |