Nuvoton Technology Corporation(TW:4919)
NT$107.00+3.50 (+3.38%)
TW:4919
Nuvoton Technology Corporation historical prices
NT$107.00
At close:+3.50 (+3.38%)
Nuvoton Technology Corporation (4919) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 104.50 | 107.00 | 103.50 | 107.00 | 107.00 | +3.38% | 3,707,007 | 0.44 |
| Nov 10, 2026 | 103.50 | 107.00 | 102.00 | 103.50 | 103.50 | +16.42% | 5,994,518 | 0.71 |
| Nov 09, 2026 | 91.70 | 97.70 | 91.30 | 97.70 | 97.70 | +9.90% | 3,305,100 | 0.39 |
| Nov 06, 2026 | 88.00 | 91.90 | 88.00 | 88.90 | 88.90 | -9.01% | 7,768,627 | 0.93 |
| Nov 05, 2026 | 107.00 | 107.00 | 97.70 | 97.70 | 97.70 | -9.95% | 6,215,497 | 0.74 |
| Nov 04, 2026 | 108.00 | 110.00 | 100.50 | 108.50 | 108.50 | +0.93% | 8,103,864 | 0.97 |
| Nov 03, 2026 | 115.00 | 115.50 | 107.50 | 107.50 | 107.50 | -9.66% | 9,093,039 | 1.09 |
| Nov 02, 2026 | 120.50 | 123.50 | 115.50 | 119.00 | 119.00 | -4.42% | 8,774,510 | 1.05 |
| Oct 30, 2026 | 127.00 | 131.00 | 122.50 | 124.50 | 124.50 | -6.39% | 8,384,704 | 1.00 |
| Oct 29, 2026 | 138.50 | 139.50 | 131.00 | 133.00 | 133.00 | -6.34% | 7,268,103 | 0.87 |
| Oct 28, 2026 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | +7.17% | 5,994,679 | 0.72 |
| Oct 27, 2026 | 136.50 | 137.50 | 131.50 | 132.50 | 132.50 | -1.49% | 4,533,919 | 0.54 |
| Oct 26, 2026 | 134.50 | 146.50 | 134.00 | 134.50 | 134.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 134.50 | 146.50 | 134.00 | 134.50 | 134.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 145.00 | 146.50 | 134.00 | 134.50 | 134.50 | -6.27% | 7,631,049 | 0.88 |
| Oct 21, 2026 | 139.00 | 147.00 | 137.50 | 143.50 | 143.50 | +7.09% | 9,961,638 | 1.16 |
| Oct 20, 2026 | 134.00 | 140.50 | 133.00 | 134.00 | 134.00 | -1.47% | 4,803,877 | 0.56 |
| Oct 19, 2026 | 134.00 | 137.00 | 130.00 | 136.00 | 136.00 | -2.16% | 5,109,918 | 0.60 |
| Oct 16, 2026 | 139.50 | 144.50 | 137.50 | 139.00 | 139.00 | +0.36% | 6,522,732 | 0.76 |
| Oct 15, 2026 | 143.00 | 144.50 | 138.00 | 138.50 | 138.50 | -7.67% | 9,940,985 | 1.16 |
| Oct 14, 2026 | 144.00 | 152.50 | 141.00 | 150.00 | 150.00 | +5.26% | 15,714,470 | 1.86 |
| Oct 13, 2026 | 148.00 | 151.00 | 139.50 | 142.50 | 142.50 | -7.47% | 16,677,064 | 2.01 |
| Oct 12, 2026 | 152.00 | 163.00 | 151.50 | 154.00 | 154.00 | -0.96% | 15,652,598 | 1.91 |
| Oct 09, 2026 | 155.50 | 162.00 | 152.00 | 155.50 | 155.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 157.00 | 162.00 | 152.00 | 155.50 | 155.50 | -2.51% | 14,944,364 | 1.81 |
| Oct 07, 2026 | 151.50 | 164.00 | 150.00 | 159.50 | 159.50 | +5.98% | 26,226,064 | 3.34 |
| Oct 06, 2026 | 156.00 | 157.00 | 149.50 | 150.50 | 150.50 | -3.22% | 11,383,749 | 1.46 |
| Oct 05, 2026 | 162.50 | 162.50 | 154.00 | 155.50 | 155.50 | -4.60% | 31,573,292 | 4.24 |
| Oct 02, 2026 | 151.00 | 167.00 | 145.50 | 163.00 | 163.00 | +7.24% | 57,349,130 | 8.51 |
| Oct 01, 2026 | 140.50 | 152.00 | 139.00 | 152.00 | 152.00 | +9.75% | 21,151,512 | 3.20 |
| Sep 30, 2026 | 136.00 | 142.00 | 134.00 | 138.50 | 138.50 | +2.21% | 13,131,385 | 1.90 |
| Sep 29, 2026 | 134.00 | 139.50 | 132.00 | 135.50 | 135.50 | -0.37% | 9,319,257 | 1.34 |
| Sep 28, 2026 | 136.00 | 138.50 | 130.00 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 136.00 | 138.50 | 130.00 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 132.00 | 138.50 | 130.00 | 136.00 | 136.00 | +1.49% | 14,436,318 | 2.01 |
| Sep 23, 2026 | 135.00 | 144.00 | 132.50 | 134.00 | 134.00 | +0.37% | 43,702,864 | 6.49 |
| Sep 22, 2026 | 127.00 | 138.00 | 126.50 | 133.50 | 133.50 | +6.37% | 31,470,264 | 4.85 |
| Sep 21, 2026 | 135.00 | 135.00 | 125.00 | 125.50 | 125.50 | -0.79% | 21,754,488 | 3.39 |
| Sep 18, 2026 | 118.00 | 126.50 | 117.00 | 126.50 | 126.50 | +10.00% | 6,752,199 | 0.98 |
| Sep 17, 2026 | 116.50 | 118.50 | 114.50 | 115.00 | 115.00 | -0.86% | 1,691,303 | 0.24 |
| Sep 16, 2026 | 112.00 | 117.00 | 111.50 | 116.00 | 116.00 | +4.50% | 2,771,263 | 0.40 |
| Sep 15, 2026 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 2,297,812 | 0.32 |
| Sep 14, 2026 | 112.00 | 115.00 | 109.00 | 113.00 | 113.00 | +0.44% | 3,067,421 | 0.41 |
| Sep 11, 2026 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -3.43% | 2,474,731 | 0.32 |
| Sep 10, 2026 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | -2.10% | 1,609,909 | 0.20 |
| Sep 09, 2026 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | +0.85% | 1,860,693 | 0.23 |
| Sep 08, 2026 | 124.50 | 124.50 | 117.50 | 118.00 | 118.00 | -3.67% | 2,625,723 | 0.30 |
| Sep 07, 2026 | 122.00 | 125.00 | 118.50 | 122.50 | 122.50 | +2.08% | 3,275,935 | 0.37 |
| Sep 04, 2026 | 118.00 | 120.50 | 116.00 | 120.00 | 120.00 | +4.35% | 1,945,505 | 0.22 |
| Sep 03, 2026 | 121.50 | 123.00 | 115.00 | 115.00 | 115.00 | -4.56% | 2,315,891 | 0.26 |
