Nano Electronics and Micro System Technologies, Inc. (TPE:7730)
Taiwan
· Delayed Price · Currency is TWD 165.00
+1.50 (0.92%)
At close: Apr 29, 2026
TPE:7730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 169.00 | 158.00 | 163.50 | 163.50 | - | 55,166 |
| Apr 27, 2026 | 170.00 | 170.00 | 160.00 | 163.50 | 163.50 | -3.82% | 86,174 |
| Apr 24, 2026 | 175.00 | 176.00 | 168.00 | 170.00 | 170.00 | -2.02% | 102,861 |
| Apr 23, 2026 | 180.00 | 180.00 | 169.00 | 173.50 | 173.50 | -3.61% | 38,947 |
| Apr 22, 2026 | 180.00 | 185.00 | 176.00 | 180.00 | 180.00 | 1.12% | 82,699 |
| Apr 21, 2026 | 180.50 | 181.50 | 176.00 | 178.00 | 178.00 | -0.56% | 69,436 |
| Apr 20, 2026 | 172.50 | 179.50 | 164.00 | 179.00 | 179.00 | 3.77% | 164,668 |
| Apr 17, 2026 | 194.50 | 194.50 | 172.50 | 172.50 | 172.50 | -9.69% | 197,698 |
| Apr 16, 2026 | 191.00 | 195.50 | 189.50 | 191.00 | 191.00 | - | 69,100 |
| Apr 15, 2026 | 199.00 | 199.00 | 190.50 | 191.00 | 191.00 | 0.53% | 80,392 |
| Apr 14, 2026 | 188.00 | 195.00 | 185.00 | 190.00 | 190.00 | 0.26% | 82,608 |
| Apr 13, 2026 | 187.00 | 193.00 | 186.00 | 189.50 | 189.50 | 1.34% | 80,321 |
| Apr 10, 2026 | 196.50 | 196.50 | 184.50 | 187.00 | 187.00 | -5.08% | 112,160 |
| Apr 9, 2026 | 189.00 | 197.50 | 188.00 | 197.00 | 197.00 | 5.35% | 210,597 |
| Apr 8, 2026 | 175.50 | 188.00 | 173.00 | 187.00 | 187.00 | 8.72% | 259,605 |
| Apr 7, 2026 | 169.00 | 174.50 | 168.50 | 172.00 | 172.00 | 2.69% | 110,212 |
| Apr 2, 2026 | 166.50 | 167.50 | 163.00 | 167.50 | 167.50 | 0.90% | 71,377 |
| Apr 1, 2026 | 175.00 | 179.00 | 166.00 | 166.00 | 166.00 | -1.78% | 118,771 |
| Mar 31, 2026 | 173.50 | 178.00 | 166.50 | 169.00 | 169.00 | -2.87% | 124,941 |
| Mar 30, 2026 | 162.50 | 180.00 | 161.50 | 174.00 | 174.00 | 3.57% | 167,834 |
| Mar 27, 2026 | 168.50 | 170.00 | 161.00 | 168.00 | 168.00 | -2.04% | 141,936 |
| Mar 26, 2026 | 173.00 | 176.50 | 170.00 | 171.50 | 171.50 | 0.88% | 133,440 |
| Mar 25, 2026 | 161.00 | 172.00 | 158.50 | 170.00 | 170.00 | 5.59% | 189,221 |
| Mar 24, 2026 | 152.50 | 161.50 | 151.50 | 161.00 | 161.00 | 6.27% | 241,460 |
| Mar 23, 2026 | 140.50 | 152.00 | 140.00 | 151.50 | 151.50 | 5.94% | 149,088 |
| Mar 20, 2026 | 143.00 | 144.50 | 142.00 | 143.00 | 143.00 | 0.35% | 40,242 |
| Mar 19, 2026 | 142.00 | 143.00 | 141.50 | 142.50 | 142.50 | -0.35% | 51,534 |
| Mar 18, 2026 | 142.00 | 146.50 | 140.00 | 143.00 | 143.00 | 0.35% | 57,515 |
| Mar 17, 2026 | 141.50 | 144.50 | 141.00 | 142.50 | 142.50 | - | 50,999 |
| Mar 16, 2026 | 145.50 | 151.50 | 142.00 | 142.50 | 142.50 | -1.72% | 143,968 |
| Mar 13, 2026 | 144.00 | 147.50 | 139.50 | 145.00 | 145.00 | 1.05% | 226,201 |
| Mar 12, 2026 | 131.50 | 143.50 | 131.50 | 143.50 | 143.50 | 9.96% | 279,642 |
| Mar 11, 2026 | 129.00 | 133.50 | 126.00 | 130.50 | 130.50 | 1.56% | 139,424 |
| Mar 10, 2026 | 119.00 | 129.50 | 118.50 | 128.50 | 128.50 | 8.90% | 213,074 |
| 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 |