Nanya Technology Corporation (2408.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 66.10 | 66.80 | 65.70 | 66.60 | 66.60 | 8,372,434 |
| 30 Apr 2024 | 67.00 | 67.40 | 66.00 | 66.10 | 66.10 | 9,387,259 |
| 29 Apr 2024 | 66.50 | 67.70 | 66.50 | 67.50 | 67.50 | 11,834,967 |
| 26 Apr 2024 | 66.00 | 66.20 | 65.20 | 65.70 | 65.70 | 11,592,034 |
| 25 Apr 2024 | 65.60 | 66.70 | 64.50 | 65.60 | 65.60 | 12,756,616 |
| 24 Apr 2024 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | 16,402,372 |
| 23 Apr 2024 | 62.00 | 63.20 | 61.40 | 62.80 | 62.80 | 12,660,470 |
| 22 Apr 2024 | 61.90 | 62.50 | 60.60 | 61.20 | 61.20 | 15,967,522 |
| 19 Apr 2024 | 63.60 | 64.10 | 60.90 | 62.00 | 62.00 | 18,318,100 |
| 18 Apr 2024 | 63.80 | 65.40 | 63.60 | 64.30 | 64.30 | 9,264,692 |
| 17 Apr 2024 | 66.00 | 66.20 | 64.50 | 64.50 | 64.50 | 16,953,561 |
| 16 Apr 2024 | 69.10 | 69.30 | 64.60 | 65.50 | 65.50 | 26,204,527 |
| 15 Apr 2024 | 70.20 | 70.90 | 69.30 | 70.00 | 70.00 | 13,896,058 |
| 12 Apr 2024 | 71.20 | 72.30 | 70.60 | 71.80 | 71.80 | 32,139,818 |
| 11 Apr 2024 | 69.50 | 71.30 | 68.60 | 70.60 | 70.60 | 27,087,441 |
| 10 Apr 2024 | 68.70 | 71.40 | 68.40 | 70.20 | 70.20 | 33,905,042 |
| 09 Apr 2024 | 68.40 | 69.00 | 67.80 | 68.40 | 68.40 | 9,307,026 |
| 08 Apr 2024 | 68.80 | 69.60 | 67.80 | 68.10 | 68.10 | 13,663,066 |
| 03 Apr 2024 | 68.60 | 68.70 | 67.60 | 68.20 | 68.20 | 12,267,274 |
| 02 Apr 2024 | 70.70 | 71.30 | 69.00 | 69.10 | 69.10 | 21,167,934 |
| 01 Apr 2024 | 68.40 | 69.80 | 68.20 | 69.40 | 69.40 | 19,365,250 |
| 29 Mar 2024 | 67.60 | 68.10 | 67.40 | 67.60 | 67.60 | 5,170,000 |
| 28 Mar 2024 | 68.00 | 69.20 | 67.60 | 67.60 | 67.60 | 16,252,572 |
| 27 Mar 2024 | 68.00 | 68.80 | 67.60 | 67.90 | 67.90 | 12,668,280 |
| 26 Mar 2024 | 69.70 | 70.50 | 67.50 | 68.10 | 68.10 | 25,661,723 |
| 25 Mar 2024 | 69.70 | 69.70 | 67.00 | 68.50 | 68.50 | 16,638,887 |
| 22 Mar 2024 | 70.90 | 71.50 | 69.00 | 69.60 | 69.60 | 81,225,403 |
| 21 Mar 2024 | 66.00 | 67.60 | 63.60 | 67.60 | 67.60 | 72,869,263 |
| 20 Mar 2024 | 62.60 | 62.80 | 61.40 | 61.50 | 61.50 | 10,443,275 |
| 19 Mar 2024 | 62.30 | 62.90 | 62.10 | 62.30 | 62.30 | 10,053,709 |
| 18 Mar 2024 | 63.90 | 63.90 | 62.10 | 62.40 | 62.40 | 17,603,295 |
| 15 Mar 2024 | 63.90 | 64.20 | 63.60 | 63.90 | 63.90 | 8,904,794 |
| 14 Mar 2024 | 64.00 | 64.90 | 63.20 | 63.80 | 63.80 | 12,403,093 |
| 13 Mar 2024 | 65.80 | 66.10 | 63.10 | 63.30 | 63.30 | 25,543,087 |
| 12 Mar 2024 | 66.20 | 66.30 | 65.30 | 65.70 | 65.70 | 11,159,017 |
| 11 Mar 2024 | 64.80 | 67.00 | 64.80 | 65.80 | 65.80 | 17,331,439 |
| 08 Mar 2024 | 65.80 | 66.20 | 64.50 | 65.00 | 65.00 | 15,457,923 |
| 07 Mar 2024 | 65.70 | 67.20 | 65.40 | 65.70 | 65.70 | 16,168,642 |
| 06 Mar 2024 | 66.10 | 66.40 | 65.00 | 65.10 | 65.10 | 15,561,760 |
| 05 Mar 2024 | 66.60 | 67.00 | 65.70 | 65.80 | 65.80 | 9,246,641 |
| 04 Mar 2024 | 66.80 | 67.40 | 66.00 | 66.50 | 66.50 | 15,017,940 |
| 01 Mar 2024 | 67.20 | 67.30 | 65.70 | 66.30 | 66.30 | 13,407,421 |
| 29 Feb 2024 | 66.80 | 67.90 | 66.40 | 67.30 | 67.30 | 14,176,121 |
| 27 Feb 2024 | 69.00 | 69.10 | 66.30 | 66.30 | 66.30 | 19,484,963 |
| 26 Feb 2024 | 67.40 | 68.10 | 67.00 | 67.90 | 67.90 | 11,552,106 |
| 23 Feb 2024 | 68.70 | 69.20 | 67.60 | 67.70 | 67.70 | 24,116,294 |
| 22 Feb 2024 | 67.70 | 68.30 | 66.80 | 68.10 | 68.10 | 14,818,139 |
| 21 Feb 2024 | 67.70 | 68.50 | 67.20 | 67.30 | 67.30 | 14,377,189 |
| 20 Feb 2024 | 66.50 | 68.20 | 66.20 | 67.80 | 67.80 | 14,625,020 |
| 19 Feb 2024 | 65.80 | 66.90 | 64.70 | 66.60 | 66.60 | 16,982,646 |
| 16 Feb 2024 | 65.40 | 66.10 | 64.30 | 65.90 | 65.90 | 24,367,841 |
| 15 Feb 2024 | 69.40 | 69.40 | 64.10 | 65.40 | 65.40 | 41,051,841 |
| 05 Feb 2024 | 67.20 | 68.30 | 66.80 | 68.20 | 68.20 | 8,667,611 |
| 02 Feb 2024 | 69.40 | 69.50 | 67.50 | 67.60 | 67.60 | 12,419,094 |
| 01 Feb 2024 | 69.40 | 69.40 | 68.30 | 69.20 | 69.20 | 4,540,356 |
| 31 Jan 2024 | 69.00 | 69.80 | 68.50 | 68.70 | 68.70 | 6,050,399 |
| 30 Jan 2024 | 70.80 | 70.90 | 69.10 | 69.30 | 69.30 | 9,508,709 |
| 29 Jan 2024 | 70.90 | 71.50 | 69.90 | 70.80 | 70.80 | 5,719,763 |
| 26 Jan 2024 | 71.00 | 71.50 | 70.60 | 71.00 | 71.00 | 5,744,323 |
| 25 Jan 2024 | 71.80 | 72.00 | 70.80 | 71.00 | 71.00 | 6,853,033 |
| 24 Jan 2024 | 71.40 | 72.50 | 70.80 | 71.60 | 71.60 | 16,518,410 |
| 23 Jan 2024 | 69.30 | 72.30 | 69.30 | 70.70 | 70.70 | 22,145,289 |
| 22 Jan 2024 | 70.10 | 70.60 | 68.50 | 69.30 | 69.30 | 13,482,739 |
| 19 Jan 2024 | 69.00 | 69.90 | 68.60 | 69.30 | 69.30 | 6,922,614 |
| 18 Jan 2024 | 68.50 | 69.30 | 67.80 | 68.20 | 68.20 | 10,054,453 |
| 17 Jan 2024 | 69.50 | 70.20 | 67.80 | 67.80 | 67.80 | 15,813,497 |
| 16 Jan 2024 | 70.50 | 70.50 | 69.20 | 69.40 | 69.40 | 12,017,903 |
| 15 Jan 2024 | 69.50 | 71.70 | 69.10 | 71.50 | 71.50 | 14,788,293 |
| 12 Jan 2024 | 69.90 | 69.90 | 68.50 | 68.80 | 68.80 | 11,399,235 |
| 11 Jan 2024 | 71.90 | 72.10 | 68.00 | 69.40 | 69.40 | 30,183,220 |
| 10 Jan 2024 | 72.40 | 72.90 | 71.00 | 71.50 | 71.50 | 10,367,448 |
| 09 Jan 2024 | 74.00 | 74.40 | 72.60 | 72.60 | 72.60 | 7,764,884 |
| 08 Jan 2024 | 75.40 | 75.40 | 73.00 | 73.10 | 73.10 | 7,783,521 |
| 05 Jan 2024 | 75.00 | 75.80 | 74.10 | 74.70 | 74.70 | 8,887,110 |
| 04 Jan 2024 | 73.50 | 74.60 | 72.90 | 74.40 | 74.40 | 9,986,172 |
| 03 Jan 2024 | 75.40 | 75.50 | 72.80 | 73.10 | 73.10 | 20,350,422 |
| 02 Jan 2024 | 78.00 | 78.60 | 76.20 | 76.50 | 76.50 | 8,516,975 |
| 29 Dec 2023 | 78.70 | 79.00 | 77.40 | 78.00 | 78.00 | 10,696,539 |
| 28 Dec 2023 | 79.70 | 80.30 | 77.50 | 78.30 | 78.30 | 23,314,280 |
| 27 Dec 2023 | 77.90 | 79.90 | 77.40 | 79.70 | 79.70 | 26,607,436 |
| 26 Dec 2023 | 75.30 | 78.00 | 75.30 | 78.00 | 78.00 | 14,671,841 |
| 25 Dec 2023 | 76.50 | 76.60 | 75.10 | 75.40 | 75.40 | 5,759,316 |
| 22 Dec 2023 | 76.90 | 79.80 | 75.40 | 75.90 | 75.90 | 37,198,786 |
| 21 Dec 2023 | 71.10 | 75.80 | 71.10 | 75.40 | 75.40 | 22,436,719 |
| 20 Dec 2023 | 73.10 | 73.40 | 71.60 | 71.80 | 71.80 | 11,929,154 |
| 19 Dec 2023 | 74.00 | 74.10 | 72.30 | 73.10 | 73.10 | 10,408,310 |
| 18 Dec 2023 | 74.50 | 74.80 | 73.20 | 73.40 | 73.40 | 11,914,104 |
| 15 Dec 2023 | 73.30 | 76.20 | 73.20 | 74.50 | 74.50 | 41,219,505 |
| 14 Dec 2023 | 74.70 | 76.90 | 72.60 | 72.80 | 72.80 | 24,872,354 |
| 13 Dec 2023 | 72.90 | 73.70 | 72.30 | 73.70 | 73.70 | 8,890,561 |
| 12 Dec 2023 | 74.00 | 74.80 | 72.30 | 72.50 | 72.50 | 13,372,186 |
| 11 Dec 2023 | 72.50 | 73.00 | 71.90 | 72.20 | 72.20 | 6,692,121 |
| 08 Dec 2023 | 71.70 | 72.30 | 70.90 | 72.10 | 72.10 | 9,733,340 |
| 07 Dec 2023 | 71.50 | 72.20 | 70.40 | 70.70 | 70.70 | 12,119,144 |
| 06 Dec 2023 | 73.90 | 74.00 | 71.90 | 72.00 | 72.00 | 11,674,618 |
| 05 Dec 2023 | 73.50 | 73.80 | 72.10 | 73.20 | 73.20 | 10,496,588 |
| 04 Dec 2023 | 73.80 | 75.20 | 73.60 | 74.00 | 74.00 | 15,799,898 |
| 01 Dec 2023 | 74.40 | 74.50 | 73.50 | 73.70 | 73.70 | 20,444,550 |
| 30 Nov 2023 | 74.60 | 75.00 | 73.60 | 75.00 | 75.00 | 39,495,724 |
| 29 Nov 2023 | 73.80 | 74.60 | 72.60 | 74.20 | 74.20 | 42,155,734 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.