Nanya Tech

2408
🏛️ taiwan →
83.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 78.70 79.00 77.40 78.00 10.7M
2023-12-28 79.70 80.30 77.50 78.30 23.4M
2023-12-27 77.90 79.90 77.40 79.70 26.7M
2023-12-26 75.30 78.00 75.30 78.00 14.9M
2023-12-25 76.50 76.60 75.10 75.40 5.8M
2023-12-22 76.90 79.80 75.40 75.90 37.3M
2023-12-21 71.10 75.80 71.10 75.40 22.5M
2023-12-20 73.10 73.40 71.60 71.80 12.0M
2023-12-19 74.00 74.10 72.30 73.10 10.4M
2023-12-18 74.50 74.80 73.20 73.40 11.9M
2023-12-15 73.30 76.20 73.20 74.50 41.7M
2023-12-14 74.70 76.90 72.60 72.80 24.9M
2023-12-13 72.90 73.70 72.30 73.70 8.9M
2023-12-12 74.00 74.80 72.30 72.50 13.4M
2023-12-11 72.50 73.00 71.90 72.20 6.7M
2023-12-08 71.70 72.30 70.90 72.10 9.8M
2023-12-07 71.50 72.20 70.40 70.70 12.2M
2023-12-06 73.90 74.00 71.90 72.00 12.0M
2023-12-05 73.50 73.80 72.10 73.20 10.5M
2023-12-04 73.80 75.20 73.60 74.00 15.8M
2023-12-01 74.40 74.50 73.50 73.70 20.5M
2023-11-30 74.60 75.00 73.60 75.00 39.6M
2023-11-29 73.80 74.60 72.60 74.20 42.2M
2023-11-28 70.40 73.50 69.90 73.50 49.8M
2023-11-27 70.70 70.70 69.00 70.10 22.8M
2023-11-24 70.90 70.90 68.70 70.80 24.3M
2023-11-23 70.60 71.20 70.20 70.70 16.3M
2023-11-22 70.00 70.80 69.40 70.70 17.4M
2023-11-21 70.90 71.10 69.40 70.60 18.9M
2023-11-20 67.90 71.30 67.70 70.00 19.2M
2023-11-17 67.40 67.90 66.80 67.40 6.9M
2023-11-16 67.80 68.50 66.70 67.20 7.6M
2023-11-15 67.00 69.30 66.90 67.60 20.3M
2023-11-14 64.30 66.50 64.10 66.10 11.9M
2023-11-13 64.20 64.20 62.60 63.60 12.0M
2023-11-10 64.30 65.30 63.60 63.70 6.4M
2023-11-09 65.20 65.20 64.30 64.60 5.6M
2023-11-08 65.90 66.00 65.30 65.40 4.2M
2023-11-07 65.00 66.70 64.80 65.90 8.7M
2023-11-06 65.30 65.90 64.00 65.40 16.2M
2023-11-03 65.90 66.40 65.50 66.10 6.6M
2023-11-02 65.50 66.10 65.10 65.60 8.3M
2023-11-01 65.40 65.40 64.00 64.50 3.4M
2023-10-31 65.10 66.30 64.70 64.70 5.0M
2023-10-30 64.50 65.40 64.10 64.90 6.5M
2023-10-27 66.40 66.40 64.50 64.80 11.7M
2023-10-26 67.30 67.40 66.10 66.10 10.5M
2023-10-25 67.90 68.70 67.90 68.00 4.8M
2023-10-24 69.30 69.40 67.40 67.80 9.7M
2023-10-23 70.50 70.70 69.50 69.60 6.4M
2023-10-20 69.90 70.80 69.70 70.30 7.9M
2023-10-19 69.90 70.90 69.90 70.50 8.2M
2023-10-18 71.20 71.50 69.60 70.20 11.9M
2023-10-17 70.50 71.50 70.20 70.90 11.7M
2023-10-16 70.80 70.80 69.60 70.60 6.0M
2023-10-13 69.90 71.70 69.60 70.80 12.2M
2023-10-12 69.40 71.20 67.30 71.00 20.2M
2023-10-11 69.70 71.20 68.90 70.70 13.6M
2023-10-06 70.20 70.20 68.90 69.20 6.3M
2023-10-05 68.20 70.00 68.20 69.50 7.9M
2023-10-04 67.70 69.00 67.10 67.70 5.9M
2023-10-03 67.90 70.50 67.70 68.10 13.6M
2023-10-02 67.30 68.00 67.00 67.60 9.0M
2023-09-28 67.80 68.00 65.60 65.60 27.4M
2023-09-27 69.20 70.40 68.80 69.80 7.2M
2023-09-26 71.10 71.30 70.30 70.30 5.1M
2023-09-25 72.80 72.80 71.20 71.60 5.4M
2023-09-22 72.90 72.90 71.60 72.00 7.5M
2023-09-21 70.00 72.80 69.90 72.80 12.8M
2023-09-20 71.40 71.40 70.00 70.70 7.7M
2023-09-19 72.60 73.30 71.50 71.70 8.4M
2023-09-18 72.40 74.20 71.20 72.30 11.5M
2023-09-15 70.50 73.50 69.70 72.40 30.0M
2023-09-14 69.30 70.00 68.80 70.00 12.2M
2023-09-13 66.90 68.80 66.90 68.40 9.5M
2023-09-12 65.90 67.20 65.90 66.80 4.3M
2023-09-11 66.70 66.80 65.60 65.70 5.3M
2023-09-08 67.10 67.70 66.00 67.20 4.4M
2023-09-07 67.40 69.20 67.20 67.20 7.4M
2023-09-06 68.20 68.50 67.60 68.00 3.3M
2023-09-05 67.60 68.80 67.10 68.10 5.1M
2023-09-04 67.20 68.60 67.10 67.60 6.7M
2023-09-01 67.10 69.70 67.00 68.20 12.9M
2023-08-31 66.90 68.70 66.50 66.60 10.1M
2023-08-30 67.30 67.50 66.30 66.70 5.5M
2023-08-29 65.80 66.50 64.80 66.20 4.0M
2023-08-28 65.90 66.00 64.60 65.60 3.3M
2023-08-25 65.40 65.90 64.80 65.00 4.5M
2023-08-24 64.30 65.80 64.10 65.30 6.0M
2023-08-23 63.90 63.90 62.80 63.50 6.7M
2023-08-22 63.90 64.20 63.30 63.50 3.3M
2023-08-21 64.30 64.70 63.20 63.40 5.2M
2023-08-18 65.30 65.80 64.50 64.60 8.2M
2023-08-17 63.50 66.20 62.40 65.60 12.9M
2023-08-16 64.10 64.30 63.20 63.70 9.0M
2023-08-15 65.90 66.20 64.30 64.60 5.6M
2023-08-14 68.00 68.00 64.00 64.90 11.3M
2023-08-11 68.00 68.60 67.20 67.90 5.1M
2023-08-10 68.30 68.30 67.00 67.10 7.0M
2023-08-09 68.40 69.00 68.20 68.90 3.5M
2023-08-08 69.50 69.50 68.10 68.50 6.5M
2023-08-07 69.30 70.40 69.20 70.00 2.9M
2023-08-04 69.20 70.40 68.30 69.90 6.8M
2023-08-02 70.50 70.60 69.00 69.10 9.4M
2023-08-01 72.50 73.10 70.70 71.00 9.1M
2023-07-31 75.30 75.70 72.20 72.30 11.7M
2023-07-28 72.90 75.50 72.80 74.80 22.1M
2023-07-27 67.80 72.60 67.80 71.40 15.2M
2023-07-26 68.30 68.40 66.20 67.10 12.5M
2023-07-25 69.50 69.90 68.10 68.20 8.4M
2023-07-24 70.10 70.20 69.10 69.30 5.4M
2023-07-21 69.60 70.20 69.10 70.10 11.8M
2023-07-20 70.20 70.90 69.50 70.30 4.7M
2023-07-19 70.20 71.50 69.90 70.40 12.4M
2023-07-18 71.70 71.80 69.50 69.50 7.4M
2023-07-17 71.70 72.40 70.50 71.70 5.5M
2023-07-14 71.00 71.90 70.70 71.70 5.9M
2023-07-13 70.40 72.00 70.40 70.90 11.0M
2023-07-12 70.60 70.60 68.50 70.10 9.5M
2023-07-11 70.90 71.20 69.70 69.90 10.0M
2023-07-10 69.20 71.40 69.10 69.70 8.4M
2023-07-07 69.60 69.60 68.00 69.10 9.6M
2023-07-06 69.80 70.50 69.30 70.10 6.3M
2023-07-05 70.60 70.80 69.60 70.10 8.3M
2023-07-04 70.10 70.70 69.70 70.40 8.5M
2023-07-03 70.50 70.60 70.00 70.10 6.1M
2023-06-30 71.50 71.50 69.90 70.80 16.8M
2023-06-29 72.00 73.20 71.60 72.20 15.5M
2023-06-28 70.30 70.80 69.20 69.50 10.6M
2023-06-27 73.00 73.00 70.60 70.80 19.4M
2023-06-26 73.50 73.60 72.20 73.00 20.6M
2023-06-21 76.60 76.90 73.70 74.60 19.7M
2023-06-20 78.00 78.60 77.00 77.40 9.2M
2023-06-19 78.00 78.80 77.20 78.00 9.5M
2023-06-16 75.20 78.80 74.60 78.50 19.5M
2023-06-15 76.40 76.40 74.50 75.30 11.7M
2023-06-14 76.40 76.90 74.80 76.20 18.4M
2023-06-13 73.70 75.50 73.30 74.80 17.1M
2023-06-12 71.70 73.30 71.50 72.90 10.1M
2023-06-09 70.90 71.40 70.50 71.30 6.0M
2023-06-08 71.70 71.70 70.00 70.20 8.5M
2023-06-07 72.50 72.50 71.20 71.90 7.2M
2023-06-06 72.50 72.60 71.70 72.40 4.9M
2023-06-05 72.90 73.00 71.90 72.10 7.0M
2023-06-02 72.00 73.40 71.70 72.90 12.8M
2023-06-01 72.60 72.70 71.10 71.40 13.3M
2023-05-31 71.30 73.50 71.30 73.50 21.1M
2023-05-30 71.70 71.90 70.50 71.90 8.9M
2023-05-29 72.10 72.30 70.60 71.20 14.0M
2023-05-26 72.90 73.30 70.60 71.90 21.3M
2023-05-25 69.90 72.40 69.60 72.40 33.6M
2023-05-24 69.70 71.20 68.90 69.90 15.1M
2023-05-23 70.00 70.20 68.60 69.90 11.5M
2023-05-22 72.00 72.90 69.40 70.10 21.3M
2023-05-19 69.90 70.00 68.40 69.90 13.1M
2023-05-18 68.60 70.20 68.60 69.30 18.6M
2023-05-17 67.70 68.70 66.40 68.00 25.6M
2023-05-16 65.10 65.70 64.60 64.60 6.2M
2023-05-15 63.30 64.80 63.20 63.90 5.7M
2023-05-12 63.00 63.80 62.60 63.80 4.7M
2023-05-11 64.20 64.50 63.20 63.30 4.7M
2023-05-10 64.50 64.50 63.60 64.20 5.0M
2023-05-09 65.20 65.60 64.20 64.70 5.8M
2023-05-08 66.70 67.00 64.40 64.80 9.3M
2023-05-05 67.20 67.70 66.60 66.70 9.3M
2023-05-04 66.50 68.00 66.30 68.00 7.7M
2023-05-03 66.30 67.50 66.20 67.10 8.2M
2023-05-02 67.80 67.80 66.50 66.70 6.9M
2023-04-28 66.40 68.00 66.20 67.80 16.8M
2023-04-27 65.00 65.60 64.50 65.60 8.3M
2023-04-26 63.20 64.20 62.30 64.10 7.2M
2023-04-25 64.70 65.90 63.10 63.50 9.8M
2023-04-24 64.60 65.60 63.80 64.20 7.8M
2023-04-21 65.50 66.20 64.20 64.50 9.5M
2023-04-20 66.40 66.40 65.00 65.50 10.5M
2023-04-19 67.30 67.70 66.90 67.00 8.3M
2023-04-18 67.60 67.90 67.00 67.30 6.7M
2023-04-17 66.90 68.30 66.90 68.00 10.8M
2023-04-14 68.00 68.20 67.20 67.60 9.3M
2023-04-13 68.70 68.80 67.40 67.50 17.4M
2023-04-12 68.20 69.90 67.20 69.10 34.9M
2023-04-11 68.00 69.00 67.80 68.20 26.7M
2023-04-10 68.00 68.30 66.30 66.70 22.9M
2023-04-07 68.70 68.80 67.50 68.60 25.8M
2023-04-06 64.90 66.60 64.10 66.40 24.1M
2023-03-31 65.00 67.00 64.50 66.50 39.6M
2023-03-30 65.00 65.30 63.60 63.90 28.9M
2023-03-29 62.50 62.70 60.80 61.00 12.3M
2023-03-28 63.00 63.20 62.50 62.50 10.6M
2023-03-27 63.20 63.70 62.40 63.20 11.6M
2023-03-24 61.50 64.70 61.20 63.30 27.8M
2023-03-23 59.10 60.60 58.90 59.80 7.7M
2023-03-22 59.10 59.80 59.00 59.10 5.4M
2023-03-21 59.40 59.60 58.20 58.60 5.9M
2023-03-20 59.60 59.80 58.80 59.20 3.4M
2023-03-17 58.50 60.00 58.40 59.30 12.5M
2023-03-16 58.00 58.20 57.50 57.70 3.9M
2023-03-15 58.40 58.90 58.00 58.00 4.7M
2023-03-14 58.00 58.80 57.60 58.00 6.6M
2023-03-13 58.30 59.10 58.00 58.50 6.2M
2023-03-10 58.80 59.00 57.90 58.70 6.7M
2023-03-09 61.30 61.40 59.00 59.10 13.6M
2023-03-08 58.90 61.00 58.60 61.00 18.0M
2023-03-07 58.00 58.80 57.70 58.50 4.3M
2023-03-06 58.10 58.40 57.60 57.70 6.8M
2023-03-03 57.80 58.10 57.10 57.90 5.7M
2023-03-02 58.00 58.10 56.60 57.30 10.1M
2023-03-01 57.90 58.20 57.20 57.30 6.6M
2023-02-24 60.10 60.10 58.40 58.40 8.0M
2023-02-23 59.10 59.60 58.60 59.50 5.6M
2023-02-22 59.50 59.50 58.50 58.70 7.3M
2023-02-21 60.50 60.50 59.90 60.40 3.9M
2023-02-20 59.70 60.50 59.70 60.00 3.5M
2023-02-17 59.30 60.10 59.20 59.70 6.0M
2023-02-16 58.50 60.00 58.50 59.70 8.7M
2023-02-15 58.30 59.00 58.00 58.50 4.6M
2023-02-14 57.90 58.80 57.80 58.40 5.2M
2023-02-13 58.00 58.00 57.10 57.60 5.5M
2023-02-10 57.70 59.00 57.50 58.30 5.6M
2023-02-09 58.00 58.40 57.50 58.00 7.7M
2023-02-08 58.40 59.20 58.30 58.40 6.6M
2023-02-07 58.00 58.70 57.80 58.20 3.6M
2023-02-06 59.40 59.40 58.10 58.10 6.9M
2023-02-03 60.00 60.20 59.40 59.90 7.3M
2023-02-02 59.10 60.10 58.60 59.90 12.8M
2023-02-01 58.20 58.50 57.30 58.20 7.9M
2023-01-31 60.00 60.20 57.60 57.80 14.7M
2023-01-30 60.50 61.20 59.00 60.30 24.2M
2023-01-17 56.80 57.80 56.80 57.70 7.4M
2023-01-16 56.80 57.50 56.20 57.50 9.2M
2023-01-13 56.70 56.80 55.70 56.00 5.3M
2023-01-12 57.00 57.10 56.20 56.20 4.1M
2023-01-11 56.80 57.20 55.80 57.00 10.0M
2023-01-10 56.80 57.50 56.20 56.50 10.0M
2023-01-09 55.60 56.70 55.40 56.70 12.7M
2023-01-06 53.90 55.30 53.70 55.00 10.0M
2023-01-05 56.00 56.10 54.40 54.90 17.5M
2023-01-04 53.20 54.30 53.10 54.10 9.0M
2023-01-03 51.00 53.20 51.00 53.00 7.5M