NAK Sealing Technologies Corporation (TPE:9942)
Taiwan
· Delayed Price · Currency is TWD 116.00
+1.00 (0.87%)
Mar 10, 2026, 9:33 AM CST
NAK Sealing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.00 | 115.50 | 113.50 | 115.00 | 115.00 | -2.95% | 191,100 |
| Mar 6, 2026 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | -0.42% | 60,203 |
| Mar 5, 2026 | 117.50 | 119.50 | 117.00 | 119.00 | 119.00 | 3.93% | 188,172 |
| Mar 4, 2026 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -2.55% | 144,905 |
| Mar 3, 2026 | 118.50 | 119.00 | 117.50 | 117.50 | 117.50 | -1.67% | 101,387 |
| Mar 2, 2026 | 118.50 | 119.50 | 117.50 | 119.50 | 119.50 | 0.42% | 97,010 |
| Feb 26, 2026 | 117.50 | 119.50 | 117.00 | 119.00 | 119.00 | 1.71% | 186,687 |
| Feb 25, 2026 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 114,099 |
| Feb 24, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 172,383 |
| Feb 23, 2026 | 118.50 | 119.00 | 117.00 | 117.50 | 117.50 | -0.42% | 160,459 |
| Feb 11, 2026 | 123.00 | 123.00 | 117.50 | 118.00 | 118.00 | -2.07% | 296,287 |
| Feb 10, 2026 | 114.00 | 120.50 | 114.00 | 120.50 | 120.50 | 7.59% | 576,628 |
| Feb 9, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 0.45% | 91,275 |
| Feb 6, 2026 | 112.50 | 112.50 | 110.50 | 111.50 | 111.50 | - | 89,305 |
| Feb 5, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 47,876 |
| Feb 4, 2026 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | 0.90% | 54,972 |
| Feb 3, 2026 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | - | 97,840 |
| Feb 2, 2026 | 113.00 | 113.00 | 110.00 | 111.50 | 111.50 | -1.76% | 121,413 |
| Jan 30, 2026 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 0.89% | 179,146 |
| Jan 29, 2026 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | 0.90% | 135,645 |
| Jan 28, 2026 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | -0.45% | 122,923 |
| Jan 27, 2026 | 111.50 | 112.00 | 110.50 | 112.00 | 112.00 | 0.90% | 90,713 |
| Jan 26, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.33% | 95,669 |
| Jan 23, 2026 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | 0.45% | 75,321 |
| Jan 22, 2026 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 145,644 |
| Jan 21, 2026 | 111.00 | 111.00 | 109.50 | 110.00 | 110.00 | -1.35% | 129,466 |
| Jan 20, 2026 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | -0.45% | 154,918 |
| Jan 19, 2026 | 110.00 | 112.50 | 110.00 | 112.00 | 112.00 | 1.82% | 239,049 |
| Jan 16, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2.33% | 285,859 |
| Jan 15, 2026 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 0.47% | 107,949 |
| Jan 14, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 0.47% | 84,497 |
| Jan 13, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 58,479 |
| Jan 12, 2026 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 66,380 |
| Jan 9, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 83,193 |
| Jan 8, 2026 | 106.50 | 108.00 | 106.00 | 106.50 | 106.50 | 0.47% | 114,451 |
| Jan 7, 2026 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.47% | 72,786 |
| Jan 6, 2026 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | - | 49,642 |
| Jan 5, 2026 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -0.47% | 67,788 |
| Jan 2, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | - | 39,734 |
| Dec 31, 2025 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 0.47% | 49,083 |
| Dec 30, 2025 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 59,155 |
| Dec 29, 2025 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.94% | 122,394 |
| Dec 26, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 46,584 |
| Dec 24, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 71,849 |
| Dec 23, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 1.43% | 58,549 |
| Dec 22, 2025 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 45,045 |
| Dec 19, 2025 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 43,333 |
| Dec 18, 2025 | 104.00 | 105.50 | 104.00 | 105.00 | 105.00 | - | 37,431 |
| Dec 17, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 47,226 |
| Dec 16, 2025 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | -0.47% | 55,153 |
| Dec 15, 2025 | 104.50 | 107.50 | 104.00 | 105.50 | 105.50 | 0.48% | 103,450 |
| Dec 12, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 58,452 |
| Dec 11, 2025 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 40,717 |
| Dec 10, 2025 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 0.47% | 39,533 |
| Dec 9, 2025 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | -0.94% | 27,918 |
| Dec 8, 2025 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 1.91% | 69,456 |
| Dec 5, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | - | 52,276 |
| Dec 4, 2025 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 48,442 |
| Dec 3, 2025 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 0.48% | 34,988 |
| Dec 2, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | - | 32,605 |
| Dec 1, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 34,688 |
| Nov 28, 2025 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | - | 42,669 |
| Nov 27, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 20,978 |
| Nov 26, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | - | 48,371 |
| Nov 25, 2025 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.97% | 38,872 |
| Nov 24, 2025 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 0.49% | 30,789 |
| Nov 21, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 74,122 |
| Nov 20, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 73,923 |
| Nov 19, 2025 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 86,231 |
| Nov 18, 2025 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -1.91% | 244,042 |
| Nov 17, 2025 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -1.42% | 110,347 |
| Nov 14, 2025 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 74,413 |
| Nov 13, 2025 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 61,299 |
| Nov 12, 2025 | 106.00 | 107.50 | 105.50 | 107.00 | 107.00 | 1.90% | 112,277 |
| Nov 11, 2025 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.94% | 66,424 |
| Nov 10, 2025 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.47% | 95,752 |
| Nov 7, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.47% | 60,999 |
| Nov 6, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 36,118 |
| Nov 5, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 38,479 |
| Nov 4, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 44,993 |
| Nov 3, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | - | 40,197 |
| Oct 31, 2025 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 26,368 |
| Oct 30, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 64,240 |
| Oct 29, 2025 | 107.00 | 107.50 | 107.00 | 107.00 | 107.00 | - | 36,915 |
| Oct 28, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 36,518 |
| Oct 27, 2025 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -0.93% | 88,389 |
| Oct 23, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.37% | 106,158 |
| Oct 22, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | - | 35,450 |
| Oct 21, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | 0.48% | 66,780 |
| Oct 20, 2025 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 68,014 |
| Oct 17, 2025 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | - | 75,500 |
| Oct 16, 2025 | 104.00 | 106.50 | 104.00 | 104.50 | 104.50 | 1.46% | 109,695 |
| Oct 15, 2025 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 920,043 |
| Oct 14, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 136,097 |
| Oct 13, 2025 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 85,777 |
| Oct 9, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | - | 174,781 |
| Oct 8, 2025 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | -1.39% | 203,739 |
| Oct 7, 2025 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | -1.37% | 107,351 |
| Oct 3, 2025 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | - | 17,228 |
| Oct 2, 2025 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | -0.90% | 43,649 |