Nano Electronics and Micro System Technologies Inc(TW:7730)
185.50+1.50 (+0.82%)
TW:7730
Nano Electronics and Micro System Technologies Inc historical prices
185.50
At close:+1.50 (+0.82%)
Nano Electronics and Micro System Technologies Inc (7730) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 187.00 | 199.00 | 183.00 | 185.50 | 185.50 | +0.82% | 128,458 | 0.75 |
| Nov 10, 2026 | 178.00 | 185.50 | 176.50 | 184.00 | 184.00 | +14.29% | 214,862 | 1.27 |
| Nov 09, 2026 | 165.00 | 174.00 | 163.00 | 173.00 | 173.00 | +7.45% | 121,946 | 0.72 |
| Nov 06, 2026 | 160.00 | 165.00 | 160.00 | 161.00 | 161.00 | -9.30% | 265,531 | 1.60 |
| Nov 05, 2026 | 195.00 | 195.00 | 177.50 | 177.50 | 177.50 | -9.90% | 215,583 | 1.32 |
| Nov 04, 2026 | 202.00 | 202.00 | 181.00 | 197.00 | 197.00 | +2.07% | 362,651 | 2.29 |
| Nov 03, 2026 | 191.00 | 200.50 | 190.00 | 193.00 | 193.00 | -6.99% | 400,911 | 2.62 |
| Nov 02, 2026 | 206.50 | 213.50 | 202.50 | 207.50 | 207.50 | -7.78% | 492,999 | 3.35 |
| Oct 30, 2026 | 241.00 | 241.00 | 225.00 | 225.00 | 225.00 | -9.82% | 233,667 | 1.61 |
| Oct 29, 2026 | 233.50 | 250.00 | 230.00 | 249.50 | 249.50 | +5.27% | 370,664 | 2.65 |
| Oct 28, 2026 | 236.50 | 244.50 | 230.50 | 237.00 | 237.00 | +0.64% | 219,038 | 1.59 |
| Oct 27, 2026 | 244.00 | 252.50 | 230.00 | 235.50 | 235.50 | -2.89% | 633,730 | 4.88 |
| Oct 26, 2026 | 242.50 | 242.50 | 229.50 | 242.50 | 242.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 242.50 | 242.50 | 229.50 | 242.50 | 242.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 229.50 | 242.50 | 229.50 | 242.50 | 242.50 | +9.98% | 556,086 | 4.34 |
| Oct 21, 2026 | 201.50 | 220.50 | 201.50 | 220.50 | 220.50 | +9.98% | 362,345 | 2.94 |
| Oct 20, 2026 | 193.50 | 207.00 | 192.50 | 200.50 | 200.50 | +3.08% | 148,562 | 1.22 |
| Oct 19, 2026 | 191.00 | 198.00 | 188.00 | 194.50 | 194.50 | -1.27% | 102,082 | 0.84 |
| Oct 16, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -1.01% | 72,738 | 0.60 |
| Oct 15, 2026 | 193.00 | 202.00 | 193.00 | 199.00 | 199.00 | -4.33% | 177,768 | 1.48 |
| Oct 14, 2026 | 208.50 | 215.50 | 205.50 | 208.00 | 208.00 | -1.65% | 276,870 | 2.36 |
| Oct 13, 2026 | 191.50 | 211.50 | 191.50 | 211.50 | 211.50 | +9.87% | 550,917 | 5.01 |
| Oct 12, 2026 | 201.00 | 201.50 | 190.00 | 192.50 | 192.50 | -4.47% | 255,603 | 2.39 |
| Oct 09, 2026 | 201.50 | 207.00 | 192.00 | 201.50 | 201.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 197.00 | 207.00 | 192.00 | 201.50 | 201.50 | +3.07% | 259,519 | 2.41 |
| Oct 07, 2026 | 190.50 | 206.00 | 188.50 | 195.50 | 195.50 | +2.36% | 260,249 | 2.52 |
| Oct 06, 2026 | 191.50 | 193.00 | 189.00 | 191.00 | 191.00 | +1.60% | 67,061 | 0.65 |
| Oct 05, 2026 | 190.00 | 192.00 | 187.00 | 188.00 | 188.00 | +0.53% | 122,649 | 1.18 |
| Oct 02, 2026 | 188.00 | 193.00 | 185.50 | 187.00 | 187.00 | -3.86% | 154,153 | 1.50 |
| Oct 01, 2026 | 180.00 | 197.00 | 180.00 | 194.50 | 194.50 | +8.36% | 444,008 | 4.58 |
| Sep 30, 2026 | 180.00 | 181.00 | 177.00 | 179.50 | 179.50 | +2.87% | 93,887 | 0.97 |
| Sep 29, 2026 | 173.00 | 176.00 | 172.50 | 174.50 | 174.50 | +1.45% | 66,534 | 0.68 |
| Sep 28, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | +0.88% | 10,341 | 0.10 |
| Sep 23, 2026 | 172.00 | 173.50 | 170.00 | 170.50 | 170.50 | -0.87% | 54,565 | 0.53 |
| Sep 22, 2026 | 174.00 | 177.00 | 171.00 | 172.00 | 172.00 | +0.88% | 48,867 | 0.47 |
| Sep 21, 2026 | 175.50 | 176.00 | 169.00 | 170.50 | 170.50 | -2.57% | 208,000 | 2.04 |
| Sep 18, 2026 | 175.50 | 177.50 | 173.50 | 175.00 | 175.00 | -0.28% | 75,610 | 0.73 |
| Sep 17, 2026 | 173.50 | 177.50 | 169.00 | 175.50 | 175.50 | +3.85% | 110,453 | 1.05 |
| Sep 16, 2026 | 170.00 | 171.50 | 168.50 | 169.00 | 169.00 | 0.00% | 43,150 | 0.41 |
| Sep 15, 2026 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | +0.60% | 95,271 | 0.91 |
| Sep 14, 2026 | 168.00 | 169.50 | 166.00 | 168.00 | 168.00 | -2.33% | 25,500 | 0.24 |
| Sep 11, 2026 | 171.00 | 172.00 | 167.50 | 172.00 | 172.00 | -0.58% | 70,771 | 0.67 |
| Sep 10, 2026 | 177.00 | 177.50 | 172.50 | 173.00 | 173.00 | -1.14% | 45,161 | 0.42 |
| Sep 09, 2026 | 172.50 | 176.00 | 172.50 | 175.00 | 175.00 | +1.45% | 27,130 | 0.25 |
| Sep 08, 2026 | 182.00 | 182.00 | 172.50 | 172.50 | 172.50 | -4.43% | 79,384 | 0.72 |
| Sep 07, 2026 | 179.50 | 185.00 | 173.00 | 180.50 | 180.50 | -3.22% | 194,952 | 1.80 |
| Sep 04, 2026 | 190.00 | 193.00 | 175.50 | 186.50 | 186.50 | -0.80% | 253,549 | 2.40 |
| Sep 03, 2026 | 173.00 | 188.00 | 173.00 | 188.00 | 188.00 | +9.94% | 343,073 | 3.38 |
