NAK Sealing Technologies Corporation - 9942.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	123	118	118	123	117.5	282,959
February 10, 2026	114	120.5	120.5	120.5	114	608,259
February 09, 2026	111.5	112	112	112	111.5	91,275
February 06, 2026	112.5	111.5	111.5	112.5	110.5	89,305
February 05, 2026	112.5	111.5	111.5	113	111.5	47,876
February 04, 2026	112.5	112.5	112.5	112.5	111.5	54,972
February 03, 2026	112.5	111.5	111.5	112.5	111.5	97,890
February 02, 2026	113	111.5	111.5	113	110	121,413
January 30, 2026	112.5	113.5	113.5	113.5	111.5	178,276
January 29, 2026	112.5	112.5	112.5	112.5	111.5	135,645
January 28, 2026	111.5	111.5	111.5	112	111	118,818
January 27, 2026	111.5	112	112	112	110.5	90,756
January 26, 2026	111	111	111	112	111	95,669
January 23, 2026	112	112.5	112.5	112.5	111	75,321
January 22, 2026	110.5	112	112	112	110	145,644
January 21, 2026	111	110	110	111	109.5	129,346
January 20, 2026	112	111.5	111.5	113	110.5	154,918
January 19, 2026	110	112	112	112.5	110	239,049
January 16, 2026	108	110	110	110	108	284,332
January 15, 2026	107.5	107.5	107.5	108	107	107,949
January 14, 2026	107	107	107	107.5	106.5	82,407
January 13, 2026	106.5	106.5	106.5	107	106	52,387
January 12, 2026	106.5	107	107	107	106	66,380
January 09, 2026	106.5	106	106	107	106	76,952
January 08, 2026	106.5	106.5	106.5	108	106	114,451
January 07, 2026	105	106	106	106.5	105	72,786
January 06, 2026	105.5	105.5	105.5	106.5	105.5	49,642
January 05, 2026	108	105.5	105.5	108	105.5	67,788
January 02, 2026	106.5	106	106	106.5	105.5	39,734
December 31, 2025	106.5	106	106	107	105.5	45,963
December 30, 2025	106	105.5	105.5	106.5	105	59,155
December 29, 2025	106.5	105.5	105.5	106.5	105	110,240
December 26, 2025	107	106.5	106.5	107	106	41,337
December 24, 2025	107	107	107	108	106	71,844
December 23, 2025	105	106.5	106.5	106.5	105	57,788
December 22, 2025	106	105	105	106	104.5	45,045
December 19, 2025	105.5	105.5	105.5	106	104.5	43,333
December 18, 2025	104	104.5	104.5	105.5	104	34,410
December 17, 2025	105.5	104.5	104.5	105.5	104.5	42,176
December 16, 2025	105.5	105	105	105.5	104.5	51,153
December 15, 2025	104.5	105.5	105.5	107.5	104	103,450
December 12, 2025	106	105	105	106	105	56,432
December 11, 2025	106	105.5	105.5	106	105	40,717
December 10, 2025	105	106	106	106.5	105	38,415
December 09, 2025	105.5	105.5	105.5	106	105	25,718
December 08, 2025	105.5	106.5	106.5	106.5	105	69,456
December 05, 2025	104	104.5	104.5	105	104	50,266
December 04, 2025	105	104.5	104.5	105	104	48,442
December 03, 2025	104.5	105	105	105.5	104.5	34,888
December 02, 2025	104.5	104.5	104.5	105	104	29,586
December 01, 2025	104.5	104.5	104.5	105	104	34,688
November 28, 2025	105	105	105	105.5	104.5	42,669
November 27, 2025	104	105	105	105	104	18,798
November 26, 2025	104.5	104.5	104.5	105	104	48,371
November 25, 2025	103.5	104.5	104.5	104.5	103.5	38,783
November 24, 2025	103.5	103.5	103.5	104	103	30,789
November 21, 2025	103.5	102.5	102.5	104	102.5	73,027
November 20, 2025	104	104	104	104	103	72,756
November 19, 2025	103	103	103	103	102.5	86,213
November 18, 2025	103.5	102.5	102.5	104	102	235,845

NAK Sealing Technologies Corporation (9942.TW) TAI