NAK Sealing Technologies Corporation (TPE:9942)
Taiwan
· Delayed Price · Currency is TWD 116.50
-0.50 (-0.43%)
Apr 29, 2026, 1:30 PM CST
NAK Sealing Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | -0.43% | 46,508 |
| Apr 28, 2026 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 20,928 |
| Apr 27, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.43% | 133,120 |
| Apr 24, 2026 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | - | 81,420 |
| Apr 23, 2026 | 117.50 | 117.50 | 115.50 | 116.50 | 116.50 | -0.85% | 120,608 |
| Apr 22, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -0.42% | 56,475 |
| Apr 21, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 47,490 |
| Apr 20, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.43% | 113,949 |
| Apr 17, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 48,445 |
| Apr 16, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 1.29% | 102,166 |
| Apr 15, 2026 | 117.00 | 118.00 | 116.50 | 116.50 | 116.50 | - | 128,954 |
| Apr 14, 2026 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | 0.87% | 84,499 |
| Apr 13, 2026 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 147,298 |
| Apr 10, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 103,738 |
| Apr 9, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 1.29% | 78,491 |
| Apr 8, 2026 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 0.87% | 105,615 |
| Apr 7, 2026 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 38,162 |
| Apr 2, 2026 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 0.44% | 62,955 |
| Apr 1, 2026 | 114.00 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 37,874 |
| Mar 31, 2026 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 47,543 |
| Mar 30, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | - | 61,526 |
| Mar 27, 2026 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 37,260 |
| Mar 26, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 72,816 |
| Mar 25, 2026 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | - | 47,394 |
| Mar 24, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | - | 105,768 |
| Mar 23, 2026 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | -1.30% | 105,445 |
| Mar 20, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 55,631 |
| Mar 19, 2026 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | -0.86% | 61,263 |
| Mar 18, 2026 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.87% | 55,389 |
| Mar 17, 2026 | 115.50 | 116.50 | 114.50 | 115.50 | 115.50 | - | 77,431 |
| Mar 16, 2026 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -0.86% | 35,233 |
| Mar 13, 2026 | 116.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 85,447 |
| Mar 12, 2026 | 116.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.43% | 96,611 |
| Mar 11, 2026 | 114.00 | 116.50 | 114.00 | 116.50 | 116.50 | 1.75% | 82,175 |
| Mar 10, 2026 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.43% | 95,781 |
| 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 |