Nww Manufacturing Co., Ltd. (TPEX:2245)
Taiwan
· Delayed Price · Currency is TWD 27.90
-0.30 (-1.06%)
Apr 29, 2026, 12:39 PM CST
Nww Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.80 | 28.00 | 27.80 | 27.90 | 27.90 | -1.06% | 21,580 |
| Apr 28, 2026 | 28.20 | 28.30 | 28.10 | 28.20 | 28.20 | 0.36% | 11,000 |
| Apr 27, 2026 | 27.75 | 28.30 | 27.75 | 28.10 | 28.10 | 1.08% | 3,440 |
| Apr 24, 2026 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | -0.54% | 17,844 |
| Apr 23, 2026 | 27.90 | 27.95 | 27.90 | 27.95 | 27.95 | -0.53% | 1,200 |
| Apr 22, 2026 | 27.80 | 29.00 | 27.75 | 28.10 | 28.10 | 0.72% | 26,400 |
| Apr 21, 2026 | 27.80 | 28.00 | 27.80 | 27.90 | 27.90 | -1.93% | 7,060 |
| Apr 20, 2026 | 28.40 | 28.60 | 28.35 | 28.45 | 28.45 | -0.18% | 41,152 |
| Apr 17, 2026 | 28.55 | 28.65 | 28.45 | 28.50 | 28.50 | -1.72% | 16,500 |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | 2,001 |
| Apr 15, 2026 | 29.00 | 29.30 | 27.70 | 29.10 | 29.10 | 0.34% | 34,601 |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.58% | 1 |
| Apr 13, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% | 400 |
| Apr 10, 2026 | 28.50 | 28.60 | 28.50 | 28.50 | 28.50 | -0.70% | 6,350 |
| Apr 9, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.35% | 4,000 |
| Apr 8, 2026 | 28.65 | 28.70 | 28.60 | 28.60 | 28.60 | -0.52% | 26,020 |
| Apr 7, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -4.33% | 2,400 |
| Apr 2, 2026 | 28.85 | 30.05 | 28.85 | 30.05 | 30.05 | 2.21% | 6,010 |
| Apr 1, 2026 | 29.20 | 30.25 | 29.20 | 29.40 | 29.40 | -1.34% | 5,001 |
| Mar 31, 2026 | 29.30 | 29.80 | 29.20 | 29.80 | 29.80 | 1.88% | 6,532 |
| Mar 30, 2026 | 28.50 | 29.25 | 28.40 | 29.25 | 29.25 | - | 13,509 |
| Mar 27, 2026 | 28.40 | 29.25 | 28.40 | 29.25 | 29.25 | -0.17% | 14,644 |
| Mar 26, 2026 | 29.95 | 29.95 | 28.55 | 29.30 | 29.30 | - | 10,432 |
| Mar 25, 2026 | 29.75 | 29.75 | 29.00 | 29.30 | 29.30 | -0.34% | 30,063 |
| Mar 24, 2026 | 29.80 | 29.80 | 29.30 | 29.40 | 29.40 | 1.03% | 12,901 |
| Mar 23, 2026 | 30.60 | 31.10 | 29.10 | 29.10 | 29.10 | -2.84% | 28,242 |
| Mar 20, 2026 | 31.40 | 31.40 | 29.85 | 29.95 | 29.95 | -4.47% | 13,117 |
| Mar 19, 2026 | 32.65 | 33.35 | 29.90 | 31.35 | 31.35 | -3.54% | 138,419 |
| Mar 18, 2026 | 29.65 | 32.60 | 29.00 | 32.50 | 32.50 | 12.07% | 176,134 |
| Mar 17, 2026 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | -2.19% | 2,044 |
| Mar 16, 2026 | 28.60 | 29.65 | 28.20 | 29.65 | 29.65 | 3.67% | 21,002 |
| Mar 13, 2026 | 28.40 | 28.90 | 28.20 | 28.60 | 28.60 | -1.04% | 54,782 |
| Mar 12, 2026 | 27.70 | 28.90 | 26.90 | 28.90 | 28.90 | 4.52% | 51,080 |
| Mar 11, 2026 | 26.70 | 28.30 | 26.65 | 27.65 | 27.65 | 4.73% | 53,918 |
| Mar 10, 2026 | 26.45 | 26.50 | 26.40 | 26.40 | 26.40 | - | 14,033 |
| Mar 9, 2026 | 26.35 | 26.40 | 25.50 | 26.40 | 26.40 | -4.35% | 8,124 |
| Mar 6, 2026 | 27.05 | 27.60 | 26.35 | 27.60 | 27.60 | 1.85% | 21,001 |
| Mar 5, 2026 | 26.20 | 27.15 | 26.00 | 27.10 | 27.10 | 3.44% | 20,319 |
| Mar 4, 2026 | 26.15 | 26.20 | 26.05 | 26.20 | 26.20 | -4.38% | 14,070 |
| Mar 3, 2026 | 26.20 | 27.40 | 26.15 | 27.40 | 27.40 | - | 3,950 |
| Mar 2, 2026 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | -0.18% | 5,161 |
| Feb 26, 2026 | 28.00 | 28.00 | 27.35 | 27.45 | 27.45 | -1.96% | 15,105 |
| Feb 25, 2026 | 28.00 | 28.15 | 27.40 | 28.00 | 28.00 | -0.36% | 9,242 |
| Feb 24, 2026 | 28.20 | 28.20 | 27.40 | 28.10 | 28.10 | -0.53% | 177 |
| Feb 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 2.54% | 1 |
| Feb 11, 2026 | 28.20 | 28.20 | 26.90 | 27.55 | 27.55 | 2.04% | 136 |
| Feb 10, 2026 | 28.30 | 28.30 | 26.90 | 27.00 | 27.00 | -4.42% | 8,202 |
| Feb 9, 2026 | 27.60 | 28.40 | 27.55 | 28.25 | 28.25 | -0.18% | 37,004 |
| Feb 6, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.35% | 1 |
| Feb 5, 2026 | 28.20 | 28.75 | 28.10 | 28.20 | 28.20 | - | 5,202 |
| Feb 4, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | - | 21 |
| Feb 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 30 |
| Feb 2, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 0.36% | 32 |
| Jan 30, 2026 | 27.95 | 28.15 | 26.95 | 28.10 | 28.10 | -0.35% | 13,675 |
| Jan 29, 2026 | 28.90 | 29.55 | 27.25 | 28.20 | 28.20 | -4.24% | 61,252 |
| Jan 28, 2026 | 30.90 | 30.90 | 28.65 | 29.45 | 29.45 | -5.00% | 20,689 |
| Jan 27, 2026 | 31.10 | 31.10 | 30.10 | 31.00 | 31.00 | -0.32% | 27,045 |
| Jan 26, 2026 | 31.10 | 31.25 | 31.00 | 31.10 | 31.10 | 0.16% | 34,626 |
| Jan 23, 2026 | 29.80 | 31.05 | 29.70 | 31.05 | 31.05 | 4.19% | 23,110 |
| Jan 22, 2026 | 31.45 | 31.45 | 29.60 | 29.80 | 29.80 | -2.61% | 70,121 |
| Jan 21, 2026 | 30.10 | 31.50 | 30.00 | 30.60 | 30.60 | 3.03% | 61,544 |
| Jan 20, 2026 | 29.50 | 30.05 | 28.60 | 29.70 | 29.70 | 1.37% | 27,704 |
| Jan 19, 2026 | 28.00 | 29.35 | 28.00 | 29.30 | 29.30 | 6.35% | 49,885 |
| Jan 16, 2026 | 27.55 | 27.55 | 26.60 | 27.55 | 27.55 | - | 23,320 |
| Jan 15, 2026 | 27.20 | 27.55 | 27.10 | 27.55 | 27.55 | 2.80% | 40,454 |
| Jan 14, 2026 | 26.25 | 27.25 | 26.20 | 26.80 | 26.80 | 2.10% | 52,775 |
| Jan 13, 2026 | 26.25 | 26.25 | 25.00 | 26.25 | 26.25 | 0.19% | 47,575 |
| Jan 12, 2026 | 26.25 | 26.25 | 25.10 | 26.20 | 26.20 | - | 8,143 |
| Jan 9, 2026 | 25.00 | 26.30 | 24.90 | 26.20 | 26.20 | 5.01% | 36,969 |
| Jan 8, 2026 | 24.20 | 24.95 | 24.20 | 24.95 | 24.95 | -0.20% | 310 |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Jan 6, 2026 | 25.00 | 25.00 | 23.90 | 25.00 | 25.00 | - | 2,045 |
| Jan 5, 2026 | 25.00 | 25.80 | 24.55 | 25.00 | 25.00 | -3.10% | 37,920 |
| Jan 2, 2026 | 24.60 | 25.80 | 24.50 | 25.80 | 25.80 | 5.09% | 25,390 |
| Dec 31, 2025 | 24.05 | 24.55 | 24.00 | 24.55 | 24.55 | 2.08% | 12,767 |
| Dec 30, 2025 | 24.15 | 24.15 | 23.10 | 24.05 | 24.05 | -0.41% | 2,010 |
| Dec 29, 2025 | 24.15 | 24.15 | 24.05 | 24.15 | 24.15 | - | 5,007 |
| Dec 26, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 1,005 |
| Dec 24, 2025 | 24.30 | 24.30 | 23.40 | 24.15 | 24.15 | -0.21% | 4,045 |
| Dec 23, 2025 | 24.20 | 24.20 | 24.05 | 24.20 | 24.20 | - | 6,225 |
| Dec 22, 2025 | 24.15 | 24.20 | 23.40 | 24.20 | 24.20 | 3.42% | 18,973 |
| Dec 19, 2025 | 24.60 | 24.60 | 23.40 | 23.40 | 23.40 | -4.88% | 7,135 |
| Dec 18, 2025 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 1.86% | 2,550 |
| Dec 17, 2025 | 24.05 | 24.15 | 23.95 | 24.15 | 24.15 | 0.62% | 15,465 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 8,073 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | 518 |
| Dec 12, 2025 | 23.95 | 23.95 | 23.10 | 23.95 | 23.95 | - | 12,015 |
| Dec 11, 2025 | 25.10 | 25.10 | 23.10 | 23.95 | 23.95 | -4.39% | 36,165 |
| Dec 10, 2025 | 25.10 | 25.10 | 24.10 | 25.05 | 25.05 | - | 6,144 |
| Dec 9, 2025 | 25.00 | 25.05 | 24.25 | 25.05 | 25.05 | -0.60% | 8,950 |
| Dec 8, 2025 | 25.10 | 25.20 | 24.50 | 25.20 | 25.20 | 0.80% | 5,942 |
| Dec 5, 2025 | 24.45 | 25.50 | 24.45 | 25.00 | 25.00 | 0.20% | 18,785 |
| Dec 4, 2025 | 25.55 | 25.55 | 24.30 | 24.95 | 24.95 | -2.35% | 14,802 |
| Dec 3, 2025 | 24.90 | 25.60 | 24.90 | 25.55 | 25.55 | -0.58% | 4,638 |
| Dec 2, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -1.15% | 21,076 |
| Dec 1, 2025 | 25.80 | 26.00 | 25.60 | 26.00 | 26.00 | 1.17% | 3,955 |
| Nov 28, 2025 | 25.70 | 25.85 | 25.60 | 25.70 | 25.70 | -0.77% | 8,094 |
| Nov 27, 2025 | 25.90 | 26.00 | 25.65 | 25.90 | 25.90 | 0.39% | 22,784 |
| Nov 26, 2025 | 27.35 | 27.35 | 25.65 | 25.80 | 25.80 | -4.62% | 32,546 |
| Nov 25, 2025 | 26.00 | 27.15 | 26.00 | 27.05 | 27.05 | 1.31% | 16,516 |