Nanya Technology(TW:2408)
NT$394.00+11.00 (+2.87%)
TW:2408
Nanya Technology historical prices
NT$394.00
At close:+11.00 (+2.87%)
Want to see TW:2408 full AI Analyst Report?
Nanya Technology (2408) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 392.50 | 395.00 | 373.50 | 394.00 | 394.00 | +2.87% | 49,645,363 | 0.93 |
| Nov 10, 2026 | 391.00 | 402.00 | 370.50 | 383.00 | 383.00 | +11.50% | 58,472,055 | 1.08 |
| Nov 09, 2026 | 358.00 | 376.00 | 354.50 | 370.00 | 370.00 | +7.71% | 41,361,207 | 0.75 |
| Nov 06, 2026 | 324.00 | 356.00 | 324.00 | 343.50 | 343.50 | -4.58% | 64,777,289 | 1.16 |
| Nov 05, 2026 | 370.00 | 381.00 | 360.00 | 360.00 | 360.00 | -9.89% | 56,367,754 | 1.00 |
| Nov 04, 2026 | 412.50 | 413.00 | 375.50 | 399.50 | 399.50 | -2.80% | 69,328,141 | 1.22 |
| Nov 03, 2026 | 438.00 | 442.50 | 411.00 | 411.00 | 411.00 | -9.97% | 51,250,062 | 0.89 |
| Nov 02, 2026 | 433.00 | 462.50 | 424.50 | 456.50 | 456.50 | +0.44% | 34,897,203 | 0.59 |
| Oct 30, 2026 | 440.00 | 465.50 | 435.50 | 454.50 | 454.50 | -4.72% | 46,973,380 | 0.78 |
| Oct 29, 2026 | 482.00 | 497.50 | 468.00 | 477.00 | 477.00 | 0.00% | 61,920,420 | 1.03 |
| Oct 28, 2026 | 460.50 | 478.50 | 448.00 | 477.00 | 477.00 | +8.16% | 46,448,464 | 0.78 |
| Oct 27, 2026 | 431.00 | 449.00 | 431.00 | 441.00 | 441.00 | +6.52% | 43,987,920 | 0.72 |
| Oct 26, 2026 | 414.00 | 442.50 | 412.00 | 414.00 | 414.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 414.00 | 442.50 | 412.00 | 414.00 | 414.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 442.50 | 442.50 | 412.00 | 414.00 | 414.00 | -5.15% | 32,363,456 | 0.51 |
| Oct 21, 2026 | 439.50 | 444.00 | 433.00 | 436.50 | 436.50 | +3.44% | 31,832,408 | 0.49 |
| Oct 20, 2026 | 425.00 | 433.00 | 416.50 | 422.00 | 422.00 | -3.21% | 38,817,936 | 0.60 |
| Oct 19, 2026 | 419.00 | 437.00 | 415.50 | 436.00 | 436.00 | -2.57% | 41,032,350 | 0.63 |
| Oct 16, 2026 | 446.00 | 461.00 | 443.50 | 447.50 | 447.50 | +1.82% | 47,093,050 | 0.71 |
| Oct 15, 2026 | 445.00 | 457.00 | 432.50 | 439.50 | 439.50 | -8.53% | 78,464,584 | 1.19 |
| Oct 14, 2026 | 488.00 | 491.00 | 480.50 | 480.50 | 480.50 | -1.54% | 54,728,890 | 0.83 |
| Oct 13, 2026 | 509.00 | 510.00 | 481.50 | 488.00 | 488.00 | -7.40% | 96,798,490 | 1.46 |
| Oct 12, 2026 | 526.00 | 535.00 | 520.00 | 527.00 | 527.00 | -0.94% | 28,059,468 | 0.41 |
| Oct 09, 2026 | 532.00 | 537.00 | 522.00 | 532.00 | 532.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 522.00 | 537.00 | 522.00 | 532.00 | 532.00 | +3.50% | 64,506,140 | 0.91 |
| Oct 07, 2026 | 525.00 | 529.00 | 514.00 | 514.00 | 514.00 | -2.10% | 38,411,816 | 0.54 |
| Oct 06, 2026 | 530.00 | 535.00 | 524.00 | 525.00 | 525.00 | -0.94% | 30,800,962 | 0.43 |
| Oct 05, 2026 | 521.00 | 534.00 | 512.00 | 530.00 | 530.00 | +0.76% | 42,326,710 | 0.59 |
| Oct 02, 2026 | 532.00 | 534.00 | 521.00 | 526.00 | 526.00 | +1.35% | 36,677,068 | 0.51 |
| Oct 01, 2026 | 515.00 | 522.00 | 510.00 | 519.00 | 519.00 | 0.00% | 27,085,390 | 0.37 |
| Sep 30, 2026 | 511.00 | 520.00 | 507.00 | 519.00 | 519.00 | +2.57% | 40,070,210 | 0.55 |
| Sep 29, 2026 | 491.00 | 507.00 | 488.00 | 506.00 | 506.00 | +0.60% | 24,966,274 | 0.34 |
| Sep 28, 2026 | 503.00 | 509.00 | 495.00 | 503.00 | 503.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 503.00 | 509.00 | 495.00 | 503.00 | 503.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 509.00 | 509.00 | 495.00 | 503.00 | 503.00 | -2.33% | 40,244,710 | 0.52 |
| Sep 23, 2026 | 514.00 | 526.00 | 513.00 | 515.00 | 515.00 | +3.62% | 62,507,256 | 0.79 |
| Sep 22, 2026 | 530.00 | 533.00 | 496.00 | 497.00 | 497.00 | -3.68% | 63,282,200 | 0.79 |
| Sep 21, 2026 | 525.00 | 528.00 | 513.00 | 516.00 | 516.00 | -1.71% | 34,499,396 | 0.42 |
| Sep 18, 2026 | 508.00 | 525.00 | 508.00 | 525.00 | 525.00 | +7.58% | 79,512,610 | 0.96 |
| Sep 17, 2026 | 499.00 | 504.00 | 488.00 | 488.00 | 488.00 | -0.91% | 44,824,044 | 0.54 |
| Sep 16, 2026 | 476.00 | 495.00 | 475.00 | 492.50 | 492.50 | +5.80% | 36,437,144 | 0.44 |
| Sep 15, 2026 | 473.50 | 476.50 | 465.50 | 465.50 | 465.50 | -1.59% | 34,239,430 | 0.40 |
| Sep 14, 2026 | 477.50 | 486.00 | 470.00 | 473.00 | 473.00 | -4.06% | 49,215,000 | 0.57 |
| Sep 11, 2026 | 498.00 | 498.00 | 490.00 | 493.00 | 493.00 | -4.27% | 38,482,148 | 0.44 |
| Sep 10, 2026 | 517.00 | 523.00 | 507.00 | 515.00 | 515.00 | -1.53% | 38,162,050 | 0.43 |
| Sep 09, 2026 | 535.00 | 535.00 | 521.00 | 523.00 | 523.00 | -1.51% | 37,518,172 | 0.41 |
| Sep 08, 2026 | 527.00 | 540.00 | 524.00 | 531.00 | 531.00 | +2.71% | 76,221,280 | 0.84 |
| Sep 07, 2026 | 519.00 | 525.00 | 508.00 | 517.00 | 517.00 | +4.23% | 57,088,816 | 0.62 |
| Sep 04, 2026 | 490.50 | 496.00 | 470.00 | 496.00 | 496.00 | +3.87% | 75,118,696 | 0.82 |
| Sep 03, 2026 | 533.00 | 539.00 | 477.50 | 477.50 | 477.50 | -7.82% | 123,832,860 | 1.35 |
