Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan
· Delayed Price · Currency is TWD 116.00
+1.50 (1.31%)
At close: Mar 6, 2026
TPE:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.00 | 118.00 | 110.00 | 118.00 | 118.00 | 1.72% | 100,990 |
| Mar 6, 2026 | 112.00 | 118.50 | 111.00 | 116.00 | 116.00 | 1.31% | 76,374 |
| Mar 5, 2026 | 114.00 | 114.50 | 110.00 | 114.50 | 114.50 | 4.09% | 93,668 |
| Mar 4, 2026 | 112.00 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 48,539 |
| Mar 3, 2026 | 109.50 | 115.50 | 108.50 | 112.00 | 112.00 | 1.82% | 130,572 |
| Mar 2, 2026 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 10.00% | 171,529 |
| Feb 26, 2026 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | - | 68,603 |
| Feb 25, 2026 | 99.10 | 100.00 | 98.30 | 100.00 | 100.00 | 0.91% | 32,750 |
| Feb 24, 2026 | 102.00 | 102.00 | 99.00 | 99.10 | 99.10 | -1.88% | 60,361 |
| Feb 23, 2026 | 100.50 | 102.50 | 98.00 | 101.00 | 101.00 | -1.46% | 69,219 |
| Feb 11, 2026 | 100.00 | 103.00 | 99.60 | 102.50 | 102.50 | 0.49% | 85,450 |
| Feb 10, 2026 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 0.49% | 48,431 |
| Feb 9, 2026 | 100.50 | 103.50 | 99.20 | 101.50 | 101.50 | 2.42% | 67,705 |
| Feb 6, 2026 | 100.00 | 100.00 | 98.20 | 99.10 | 99.10 | -0.90% | 31,728 |
| Feb 5, 2026 | 102.00 | 102.00 | 98.80 | 100.00 | 100.00 | -0.50% | 30,239 |
| Feb 4, 2026 | 102.00 | 102.50 | 98.20 | 100.50 | 100.50 | - | 32,000 |
| Feb 3, 2026 | 97.50 | 100.50 | 96.10 | 100.50 | 100.50 | 3.08% | 54,729 |
| Feb 2, 2026 | 98.40 | 99.90 | 97.00 | 97.50 | 97.50 | 2.20% | 20,150 |
| Jan 30, 2026 | 98.20 | 98.20 | 95.30 | 95.40 | 95.40 | -4.12% | 61,855 |
| Jan 29, 2026 | 100.50 | 100.50 | 99.50 | 99.50 | 99.50 | 0.51% | 6,000 |
| Jan 28, 2026 | 100.00 | 100.00 | 98.60 | 99.00 | 99.00 | -1.00% | 41,050 |
| Jan 27, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 61,476 |
| Jan 26, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 0.49% | 18,146 |
| Jan 23, 2026 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | -0.98% | 52,200 |
| Jan 22, 2026 | 104.00 | 104.00 | 101.50 | 102.50 | 102.50 | -0.49% | 39,000 |
| Jan 21, 2026 | 103.00 | 103.50 | 100.00 | 103.00 | 103.00 | -0.96% | 43,450 |
| Jan 20, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 30,661 |
| Jan 19, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 1.46% | 26,061 |
| Jan 16, 2026 | 102.00 | 104.50 | 100.00 | 102.50 | 102.50 | 2.60% | 108,732 |
| Jan 15, 2026 | 99.90 | 100.00 | 98.50 | 99.90 | 99.90 | - | 14,398 |
| Jan 14, 2026 | 99.00 | 100.00 | 98.10 | 99.90 | 99.90 | 3.85% | 21,100 |
| Jan 13, 2026 | 101.50 | 101.50 | 96.20 | 96.20 | 96.20 | -2.34% | 46,403 |
| Jan 12, 2026 | 97.00 | 101.00 | 97.00 | 98.50 | 98.50 | 2.18% | 56,636 |
| Jan 9, 2026 | 98.50 | 98.50 | 96.40 | 96.40 | 96.40 | -2.63% | 12,200 |
| Jan 8, 2026 | 96.30 | 99.00 | 96.20 | 99.00 | 99.00 | 3.56% | 30,718 |
| Jan 7, 2026 | 95.50 | 98.00 | 95.50 | 95.60 | 95.60 | 0.10% | 36,351 |
| Jan 6, 2026 | 95.90 | 96.90 | 94.00 | 95.50 | 95.50 | 1.92% | 22,197 |
| Jan 5, 2026 | 102.50 | 102.50 | 92.30 | 93.70 | 93.70 | -8.59% | 90,928 |
| Jan 2, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 60,069 |
| Dec 31, 2025 | 104.50 | 104.50 | 101.00 | 103.50 | 103.50 | 1.47% | 85,347 |
| Dec 30, 2025 | 101.50 | 104.50 | 101.00 | 102.00 | 102.00 | 0.49% | 133,506 |
| Dec 29, 2025 | 97.80 | 104.00 | 97.00 | 101.50 | 101.50 | 6.39% | 116,762 |
| Dec 26, 2025 | 98.80 | 98.80 | 94.50 | 95.40 | 95.40 | -3.25% | 48,071 |
| Dec 24, 2025 | 91.00 | 98.60 | 91.00 | 98.60 | 98.60 | 9.92% | 84,341 |
| Dec 23, 2025 | 90.00 | 90.50 | 89.70 | 89.70 | 89.70 | 1.93% | 24,180 |
| Dec 22, 2025 | 86.50 | 88.80 | 86.50 | 88.00 | 88.00 | 1.73% | 28,050 |
| Dec 19, 2025 | 85.00 | 86.70 | 85.00 | 86.50 | 86.50 | 1.76% | 22,115 |
| Dec 18, 2025 | 83.80 | 85.00 | 83.80 | 85.00 | 85.00 | 1.19% | 14,000 |
| Dec 17, 2025 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | 5,000 |
| Dec 16, 2025 | 83.70 | 84.20 | 83.00 | 83.50 | 83.50 | -4.35% | 14,006 |
| Dec 15, 2025 | 82.50 | 87.30 | 82.50 | 87.30 | 87.30 | 5.18% | 20,300 |
| Dec 12, 2025 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 9,092 |
| Dec 11, 2025 | 81.50 | 83.00 | 81.50 | 82.00 | 82.00 | -1.20% | 18,940 |
| Dec 10, 2025 | 84.00 | 84.00 | 82.40 | 83.00 | 83.00 | -0.60% | 26,005 |
| Dec 9, 2025 | 81.50 | 83.50 | 81.40 | 83.50 | 83.50 | 1.95% | 29,838 |
| Dec 8, 2025 | 82.50 | 82.50 | 80.00 | 81.90 | 81.90 | -1.92% | 80,330 |
| Dec 5, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.21% | 43,050 |
| Dec 4, 2025 | 82.00 | 82.90 | 81.30 | 82.50 | 82.50 | 0.86% | 25,250 |
| Dec 3, 2025 | 81.00 | 83.00 | 81.00 | 81.80 | 81.80 | 0.74% | 9,150 |
| Dec 2, 2025 | 82.00 | 82.80 | 81.10 | 81.20 | 81.20 | -3.56% | 35,235 |
| Dec 1, 2025 | 86.90 | 86.90 | 84.20 | 84.20 | 84.20 | -0.24% | 11,220 |
| Nov 28, 2025 | 85.60 | 87.70 | 84.00 | 84.40 | 84.40 | -0.71% | 23,770 |
| Nov 27, 2025 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | 3.66% | 53,000 |
| Nov 26, 2025 | 81.30 | 82.00 | 81.20 | 82.00 | 82.00 | - | 14,132 |
| Nov 25, 2025 | 80.10 | 82.00 | 80.10 | 82.00 | 82.00 | 3.54% | 12,020 |
| Nov 24, 2025 | 79.80 | 80.50 | 79.20 | 79.20 | 79.20 | 0.89% | 32,258 |
| Nov 21, 2025 | 80.00 | 80.00 | 78.00 | 78.50 | 78.50 | -1.88% | 39,262 |
| Nov 20, 2025 | 81.00 | 81.20 | 80.00 | 80.00 | 80.00 | 1.27% | 9,035 |
| Nov 19, 2025 | 79.70 | 79.70 | 78.10 | 79.00 | 79.00 | 0.25% | 28,300 |
| Nov 18, 2025 | 79.70 | 81.00 | 78.80 | 78.80 | 78.80 | -1.50% | 22,085 |
| Nov 17, 2025 | 80.10 | 82.00 | 80.00 | 80.00 | 80.00 | -1.96% | 60,125 |
| Nov 14, 2025 | 81.50 | 83.00 | 81.50 | 81.60 | 81.60 | -0.61% | 63,430 |
| Nov 13, 2025 | 79.90 | 87.50 | 79.90 | 82.10 | 82.10 | 2.75% | 150,452 |
| Nov 12, 2025 | 78.10 | 79.90 | 78.10 | 79.90 | 79.90 | 0.38% | 81,220 |
| Nov 11, 2025 | 80.00 | 82.10 | 78.00 | 79.60 | 79.60 | -1.73% | 116,328 |
| Nov 10, 2025 | 83.50 | 84.10 | 80.00 | 81.00 | 81.00 | -3.57% | 128,682 |
| Nov 7, 2025 | 82.00 | 84.70 | 80.00 | 84.00 | 84.00 | 0.12% | 122,799 |
| Nov 6, 2025 | 87.20 | 87.60 | 83.10 | 83.90 | 83.90 | -3.56% | 102,066 |
| Nov 5, 2025 | 87.00 | 87.50 | 82.00 | 87.00 | 87.00 | -1.81% | 204,436 |
| Nov 4, 2025 | 96.50 | 97.00 | 88.40 | 88.60 | 88.60 | -19.82% | 389,102 |
| Nov 3, 2025 | 105.00 | 111.50 | 105.00 | 110.50 | 110.50 | 0.91% | 41,590 |
| Oct 31, 2025 | 111.50 | 112.00 | 105.00 | 109.50 | 109.50 | -1.79% | 52,982 |
| Oct 30, 2025 | 108.00 | 114.00 | 106.00 | 111.50 | 111.50 | 3.24% | 45,730 |
| Oct 29, 2025 | 109.50 | 113.50 | 103.50 | 108.00 | 108.00 | -3.57% | 87,870 |
| Oct 28, 2025 | 111.00 | 114.50 | 110.00 | 112.00 | 112.00 | -1.32% | 61,487 |
| Oct 27, 2025 | 121.00 | 121.00 | 107.50 | 113.50 | 113.50 | -6.20% | 204,223 |
| Oct 23, 2025 | 123.00 | 123.50 | 117.50 | 121.00 | 121.00 | -0.41% | 25,999 |
| Oct 22, 2025 | 125.50 | 125.50 | 120.00 | 121.50 | 121.50 | -3.19% | 27,438 |
| Oct 21, 2025 | 119.50 | 125.50 | 117.50 | 125.50 | 125.50 | 0.40% | 62,888 |
| Oct 20, 2025 | 130.50 | 130.50 | 121.00 | 125.00 | 125.00 | -3.10% | 73,736 |
| Oct 17, 2025 | 128.00 | 133.00 | 126.50 | 129.00 | 129.00 | -4.09% | 52,956 |
| Oct 16, 2025 | 131.00 | 135.50 | 130.50 | 134.50 | 134.50 | - | 99,381 |
| Oct 15, 2025 | 125.00 | 135.00 | 125.00 | 134.50 | 134.50 | 7.60% | 169,367 |
| Oct 14, 2025 | 131.00 | 131.50 | 121.50 | 125.00 | 125.00 | -4.94% | 106,753 |
| Oct 13, 2025 | 132.00 | 133.00 | 127.00 | 131.50 | 131.50 | -1.87% | 46,660 |
| Oct 9, 2025 | 141.00 | 141.00 | 133.00 | 134.00 | 134.00 | -4.63% | 45,953 |
| Oct 8, 2025 | 141.00 | 141.50 | 135.00 | 140.50 | 140.50 | -0.35% | 69,939 |
| Oct 7, 2025 | 140.50 | 142.00 | 135.50 | 141.00 | 141.00 | 0.71% | 90,796 |
| Oct 3, 2025 | 134.50 | 143.00 | 129.50 | 140.00 | 140.00 | 3.32% | 143,410 |
| Oct 2, 2025 | 129.00 | 136.50 | 127.00 | 135.50 | 135.50 | 5.04% | 163,837 |