Nuvoton Technology Corporation (4919.TW) TAI
101.00
+1.4(+1.41%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
101.00
+1.4(+1.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 104 | 101 | 101 | 107.5 | 100 | 16.29M |
| March 24, 2026 | 109 | 99.6 | 99.6 | 112 | 99.5 | 38.75M |
| March 23, 2026 | 105.5 | 102 | 102 | 111.5 | 100.5 | 32.32M |
| March 20, 2026 | 109 | 109 | 109 | 109 | 102 | 36.22M |
| March 19, 2026 | 93.7 | 99.4 | 99.4 | 99.4 | 92.4 | 20.19M |
| March 18, 2026 | 85 | 90.4 | 90.4 | 90.4 | 84.7 | 19.84M |
| March 17, 2026 | 83.6 | 82.2 | 82.2 | 85.3 | 81.6 | 8.16M |
| March 16, 2026 | 84.6 | 84.5 | 84.5 | 86.5 | 82.9 | 10.22M |
| March 13, 2026 | 82.8 | 83.8 | 83.8 | 85.3 | 82.4 | 11.29M |
| March 12, 2026 | 87.7 | 83.7 | 83.7 | 89.3 | 82.1 | 19.32M |
| March 11, 2026 | 86.3 | 88.7 | 88.7 | 91.9 | 86.1 | 37.09M |
| March 10, 2026 | 84.8 | 83.2 | 83.2 | 89.8 | 83 | 23.13M |
| March 09, 2026 | 72.6 | 81.8 | 81.8 | 83.8 | 72.6 | 33.02M |
| March 06, 2026 | 72.9 | 80.3 | 80.3 | 80.3 | 72.1 | 14.93M |
| March 05, 2026 | 78.2 | 73 | 73 | 80.1 | 73 | 13.01M |
| March 04, 2026 | 78.8 | 75.1 | 75.1 | 79.1 | 72.8 | 13.2M |
| March 03, 2026 | 83.5 | 80.7 | 80.7 | 87.7 | 79.8 | 34.64M |
| March 02, 2026 | 71.2 | 79.9 | 79.9 | 79.9 | 71.2 | 17.52M |
| February 26, 2026 | 70.8 | 72.7 | 72.7 | 74.3 | 70.6 | 13.92M |
| February 25, 2026 | 76.4 | 70.7 | 70.7 | 79 | 70.5 | 32.1M |
| February 24, 2026 | 68.2 | 72.9 | 72.9 | 72.9 | 68.2 | 13.07M |
| February 23, 2026 | 60.6 | 66.3 | 66.3 | 66.3 | 60.4 | 16.3M |
| February 11, 2026 | 60.9 | 60.3 | 0 | 63.6 | 60.3 | 5.52M |
| February 10, 2026 | 59 | 61 | 0 | 62.6 | 58.7 | 6.6M |
| February 09, 2026 | 58 | 58.5 | 0 | 59 | 57.9 | 2.07M |
| February 06, 2026 | 59 | 56.7 | 0 | 59 | 56.4 | 3.53M |
| February 05, 2026 | 59.8 | 59.6 | 0 | 61.9 | 59.5 | 4.07M |
| February 04, 2026 | 59.1 | 59.5 | 0 | 60.3 | 58.5 | 2.07M |
| February 03, 2026 | 60 | 59.7 | 0 | 60.9 | 58.1 | 2.89M |
| February 02, 2026 | 61 | 59.2 | 0 | 61.3 | 58.1 | 5.56M |
| January 30, 2026 | 60.5 | 62.5 | 0 | 63.5 | 60.5 | 9.32M |
| January 29, 2026 | 69.2 | 60.7 | 0 | 69.8 | 60.6 | 25.18M |
| January 28, 2026 | 65 | 66.3 | 0 | 66.3 | 64.9 | 8.78M |
| January 27, 2026 | 60.8 | 60.3 | 0 | 62.6 | 60.3 | 8.43M |
| January 26, 2026 | 58.7 | 59.5 | 0 | 60.6 | 58.3 | 4.77M |
| January 23, 2026 | 58.7 | 58.5 | 0 | 59.7 | 57.3 | 2.92M |
| January 22, 2026 | 58.3 | 58 | 0 | 59.5 | 57.4 | 3.34M |
| January 21, 2026 | 58.5 | 57.2 | 0 | 59.2 | 57 | 3.97M |
| January 20, 2026 | 59.6 | 59.4 | 0 | 60.5 | 58 | 4.99M |
| January 19, 2026 | 56.7 | 60.2 | 0 | 61.1 | 56 | 8.58M |
| January 16, 2026 | 55.7 | 56.7 | 0 | 57.8 | 54.5 | 4.34M |
| January 15, 2026 | 57 | 55.2 | 0 | 57 | 54.4 | 4.81M |
| January 14, 2026 | 53.7 | 57.5 | 0 | 57.8 | 53.7 | 6.43M |
| January 13, 2026 | 54.7 | 53.5 | 0 | 56.5 | 53.1 | 3.33M |
| January 12, 2026 | 53.1 | 55 | 0 | 55 | 52.5 | 2.99M |
| January 09, 2026 | 55.2 | 53 | 0 | 55.3 | 52.2 | 5.63M |
| January 08, 2026 | 57.9 | 55.5 | 0 | 59.4 | 55.3 | 13.3M |
| January 07, 2026 | 53.8 | 54.7 | 0 | 54.8 | 53.2 | 4.71M |
| January 06, 2026 | 51 | 53.6 | 0 | 53.7 | 51 | 4.87M |
| January 05, 2026 | 51.8 | 50.8 | 0 | 51.8 | 50.2 | 2.1M |
| January 02, 2026 | 51 | 51.2 | 0 | 52.3 | 50.6 | 2.13M |
| December 31, 2025 | 50.8 | 51 | 0 | 51.6 | 50.8 | 1.1M |
| December 30, 2025 | 50.6 | 50.7 | 0 | 50.7 | 50 | 1.21M |
| December 29, 2025 | 52.1 | 50.9 | 0 | 52.3 | 50.6 | 2.04M |
| December 26, 2025 | 51.6 | 51.9 | 0 | 52 | 51 | 1.3M |
| December 24, 2025 | 51.8 | 51.4 | 0 | 52.2 | 51.1 | 872,285 |
| December 23, 2025 | 52.6 | 51.7 | 0 | 52.8 | 51.2 | 2.04M |
| December 22, 2025 | 50.9 | 52.6 | 0 | 53.1 | 50.9 | 3.02M |
| December 19, 2025 | 50.8 | 50.3 | 0 | 51 | 50.2 | 1.79M |
| December 18, 2025 | 50.6 | 50.2 | 0 | 50.8 | 49.95 | 2.21M |