Nuvoton Technology Corp (4919.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 123.00 | 124.50 | 118.00 | 120.00 | -4.00% | 5,524,775 |
| 2026-08-06 | 125.00 | 127.00 | 117.50 | 125.00 | -3.85% | 10,517,913 |
| 2026-08-05 | 135.00 | 135.50 | 129.00 | 130.00 | +0.39% | 8,817,999 |
| 2026-08-04 | 124.00 | 130.50 | 122.00 | 129.50 | +4.02% | 7,980,418 |
| 2026-08-03 | 115.50 | 127.50 | 114.50 | 124.50 | +6.41% | 6,118,834 |
| 2026-07-31 | 116.50 | 117.00 | 113.00 | 117.00 | +9.86% | 6,605,229 |
| 2026-07-30 | 100.50 | 115.00 | 100.50 | 106.50 | -1.84% | 10,624,333 |
| 2026-07-29 | 121.00 | 121.50 | 108.50 | 108.50 | -9.96% | 7,609,578 |
| 2026-07-28 | 127.00 | 127.00 | 119.50 | 120.50 | -9.06% | 7,662,272 |
| 2026-07-27 | 136.00 | 136.00 | 127.00 | 132.50 | -2.21% | 6,087,215 |
| 2026-07-24 | 138.00 | 141.00 | 135.00 | 135.50 | -3.90% | 3,748,289 |
| 2026-07-23 | 145.50 | 146.50 | 137.50 | 141.00 | -1.40% | 3,634,733 |
| 2026-07-22 | 145.50 | 148.00 | 142.50 | 143.00 | +1.42% | 5,234,562 |
| 2026-07-21 | 137.50 | 142.50 | 136.00 | 141.00 | +4.06% | 5,963,939 |
| 2026-07-20 | 137.00 | 138.50 | 127.00 | 135.50 | -3.90% | 10,100,100 |
| 2026-07-17 | 145.00 | 148.50 | 141.00 | 141.00 | -9.90% | 7,498,016 |
| 2026-07-16 | 165.00 | 165.00 | 156.00 | 156.50 | -7.12% | 7,653,201 |
| 2026-07-15 | 164.00 | 171.00 | 158.50 | 168.50 | +5.64% | 10,890,709 |
| 2026-07-14 | 163.50 | 167.50 | 148.00 | 159.50 | -2.45% | 10,083,993 |
| 2026-07-13 | 165.00 | 170.50 | 159.00 | 163.50 | +0.62% | 7,511,570 |
| 2026-07-10 | 162.50 | 162.50 | 162.50 | 162.50 | +0.00% | 0 |
| 2026-07-09 | 163.00 | 168.00 | 159.50 | 162.50 | +2.52% | 8,763,802 |
| 2026-07-08 | 164.00 | 164.00 | 154.50 | 158.50 | -3.35% | 9,011,902 |
| 2026-07-07 | 176.50 | 179.00 | 159.50 | 164.00 | -5.75% | 12,160,645 |
| 2026-07-06 | 179.00 | 184.00 | 174.00 | 174.00 | -1.42% | 13,018,517 |
| 2026-07-03 | 185.00 | 192.00 | 176.50 | 176.50 | -4.59% | 32,528,065 |
| 2026-07-02 | 167.00 | 185.00 | 163.00 | 185.00 | +9.79% | 12,429,061 |
| 2026-07-01 | 177.50 | 183.00 | 168.50 | 168.50 | -2.88% | 10,584,319 |
| 2026-06-30 | 176.50 | 176.50 | 171.50 | 173.50 | +1.76% | 7,099,200 |
| 2026-06-29 | 167.00 | 174.00 | 164.00 | 170.50 | +1.19% | 8,903,934 |
| 2026-06-26 | 176.50 | 184.00 | 167.50 | 168.50 | -5.07% | 15,256,684 |
| 2026-06-25 | 188.50 | 189.50 | 176.50 | 177.50 | -4.57% | 15,434,801 |
| 2026-06-24 | 191.50 | 195.00 | 180.50 | 186.00 | -4.37% | 16,824,068 |
| 2026-06-23 | 219.00 | 228.50 | 194.50 | 194.50 | -9.95% | 34,060,467 |
| 2026-06-22 | 216.00 | 216.00 | 213.00 | 216.00 | +9.92% | 9,740,149 |
| 2026-06-18 | 187.00 | 204.00 | 185.50 | 196.50 | +4.80% | 19,523,053 |
| 2026-06-17 | 180.00 | 190.50 | 177.00 | 187.50 | +2.46% | 13,717,480 |
| 2026-06-16 | 200.00 | 205.50 | 181.50 | 183.00 | -5.18% | 29,618,258 |
| 2026-06-15 | 185.50 | 193.00 | 185.00 | 193.00 | +9.97% | 7,773,572 |
| 2026-06-12 | 185.50 | 188.00 | 175.50 | 175.50 | +1.74% | 21,382,933 |
| 2026-06-11 | 166.50 | 174.50 | 161.50 | 172.50 | +8.49% | 33,184,003 |
| 2026-06-10 | 167.50 | 180.00 | 159.00 | 159.00 | -8.88% | 3,137,828 |
| 2026-06-09 | 163.00 | 175.00 | 163.00 | 174.50 | +8.72% | 3,080,137 |
| 2026-06-08 | 160.50 | 160.50 | 160.50 | 160.50 | -9.83% | 2,374,056 |
| 2026-06-05 | 184.00 | 186.50 | 175.50 | 178.00 | -8.25% | 3,492,590 |
| 2026-06-04 | 200.00 | 200.00 | 191.00 | 194.00 | -4.43% | 1,767,698 |
| 2026-06-03 | 212.50 | 212.50 | 203.00 | 203.00 | -3.79% | 1,617,437 |
| 2026-06-02 | 214.50 | 214.50 | 200.00 | 211.00 | +1.44% | 3,346,205 |
| 2026-06-01 | 199.50 | 208.00 | 199.50 | 208.00 | +8.62% | 3,677,630 |
| 2026-05-29 | 197.00 | 197.00 | 184.00 | 191.50 | +1.59% | 4,999,913 |
| 2026-05-28 | 199.00 | 199.00 | 188.50 | 188.50 | -8.72% | 5,478,362 |
| 2026-05-27 | 210.00 | 229.00 | 205.00 | 206.50 | -2.13% | 44,706,057 |
| 2026-05-26 | 226.00 | 230.00 | 206.00 | 211.00 | -3.65% | 56,777,331 |
| 2026-05-25 | 210.50 | 219.00 | 202.50 | 219.00 | +9.77% | 54,916,866 |
| 2026-05-22 | 190.50 | 199.50 | 188.50 | 199.50 | +9.92% | 41,952,839 |
| 2026-05-21 | 170.00 | 181.50 | 166.00 | 181.50 | +10.00% | 62,612,871 |
| 2026-05-20 | 152.50 | 165.00 | 150.00 | 165.00 | +10.00% | 27,209,406 |
| 2026-05-19 | 148.00 | 153.00 | 141.00 | 150.00 | +1.01% | 18,971,083 |
| 2026-05-18 | 150.00 | 150.50 | 140.50 | 148.50 | -3.88% | 16,769,501 |
| 2026-05-15 | 162.00 | 167.50 | 152.50 | 154.50 | -3.44% | 22,568,666 |
| 2026-05-14 | 167.00 | 171.50 | 159.50 | 160.00 | -3.61% | 23,745,084 |
| 2026-05-13 | 170.00 | 175.00 | 163.00 | 166.00 | -8.29% | 29,200,644 |
| 2026-05-12 | 186.00 | 197.00 | 179.50 | 181.00 | -1.63% | 48,376,474 |
| 2026-05-11 | 163.00 | 184.00 | 156.00 | 184.00 | +9.85% | 49,620,062 |
| 2026-05-08 | 172.50 | 179.00 | 164.00 | 167.50 | -5.37% | 39,348,642 |
| 2026-05-07 | 162.00 | 177.00 | 151.50 | 177.00 | +9.94% | 49,369,305 |
| 2026-05-06 | 172.00 | 172.00 | 153.00 | 161.00 | -2.42% | 8,800,609 |
| 2026-05-05 | 162.50 | 167.50 | 160.00 | 165.00 | +1.85% | 8,100,611 |
| 2026-05-04 | 151.00 | 162.00 | 148.00 | 162.00 | +9.83% | 10,926,058 |
| 2026-04-30 | 147.00 | 150.50 | 144.00 | 147.50 | +2.08% | 5,475,412 |
| 2026-04-29 | 143.50 | 148.00 | 143.00 | 144.50 | -3.02% | 4,347,825 |
| 2026-04-28 | 142.00 | 149.50 | 138.50 | 149.00 | +9.56% | 6,849,729 |
| 2026-04-27 | 146.00 | 146.00 | 131.50 | 136.00 | -6.21% | 6,793,137 |
| 2026-04-24 | 151.00 | 151.00 | 136.50 | 145.00 | -1.36% | 6,532,260 |
| 2026-04-23 | 159.00 | 161.00 | 139.00 | 147.00 | -4.55% | 13,140,380 |
| 2026-04-22 | 148.00 | 158.50 | 148.00 | 154.00 | +6.57% | 13,609,540 |
| 2026-04-21 | 150.50 | 155.50 | 142.00 | 144.50 | +2.12% | 78,959,876 |
| 2026-04-20 | 141.50 | 141.50 | 141.50 | 141.50 | +9.69% | 4,002,546 |
| 2026-04-17 | 129.00 | 129.00 | 129.00 | 129.00 | +9.79% | 10,190,415 |
| 2026-04-16 | 105.50 | 117.50 | 101.00 | 117.50 | +9.81% | 25,285,496 |
| 2026-04-15 | 112.50 | 116.50 | 107.00 | 107.00 | -3.17% | 39,678,346 |
| 2026-04-14 | 105.00 | 110.50 | 97.50 | 110.50 | +9.95% | 46,575,789 |
| 2026-04-13 | 90.50 | 100.50 | 90.00 | 100.50 | +9.72% | 17,960,218 |
| 2026-04-10 | 90.80 | 94.00 | 89.00 | 91.60 | +1.78% | 10,081,206 |
| 2026-04-09 | 92.00 | 92.00 | 86.00 | 90.00 | -1.53% | 10,595,663 |
| 2026-04-08 | 89.60 | 91.80 | 89.40 | 91.40 | +4.10% | 6,880,285 |
| 2026-04-07 | 92.40 | 93.30 | 87.70 | 87.80 | -4.98% | 9,051,900 |
| 2026-04-02 | 94.50 | 97.00 | 91.60 | 92.40 | -2.22% | 11,631,664 |
| 2026-04-01 | 93.50 | 96.90 | 90.80 | 94.50 | +6.18% | 14,102,104 |
| 2026-03-31 | 93.60 | 94.10 | 88.00 | 89.00 | -6.22% | 11,564,760 |
| 2026-03-30 | 100.00 | 101.50 | 93.10 | 94.90 | -7.41% | 22,022,832 |
| 2026-03-27 | 94.40 | 102.50 | 94.30 | 102.50 | +9.98% | 28,446,306 |
| 2026-03-26 | 103.00 | 103.00 | 93.20 | 93.20 | -7.72% | 17,279,322 |
| 2026-03-25 | 104.00 | 107.50 | 100.00 | 101.00 | +1.41% | 16,822,057 |
| 2026-03-24 | 109.00 | 112.00 | 99.50 | 99.60 | -2.35% | 39,490,672 |
| 2026-03-23 | 105.50 | 111.50 | 100.50 | 102.00 | -6.42% | 32,051,920 |
| 2026-03-20 | 109.00 | 109.00 | 102.00 | 109.00 | +9.66% | 35,960,636 |
| 2026-03-19 | 93.70 | 99.40 | 92.40 | 99.40 | +9.96% | 20,126,210 |
| 2026-03-18 | 85.00 | 90.40 | 84.70 | 90.40 | +9.98% | 19,737,244 |
| 2026-03-17 | 83.60 | 85.30 | 81.60 | 82.20 | -2.72% | 8,060,750 |
| 2026-03-16 | 84.60 | 86.50 | 82.90 | 84.50 | +0.84% | 10,141,647 |
| 2026-03-13 | 82.80 | 85.30 | 82.40 | 83.80 | +0.12% | 11,318,291 |
| 2026-03-12 | 87.70 | 89.30 | 82.10 | 83.70 | -5.64% | 19,322,050 |
| 2026-03-11 | 86.30 | 91.90 | 86.10 | 88.70 | +3.50% | 37,130,597 |
| 2026-03-10 | 84.80 | 89.80 | 82.00 | 85.70 | +4.77% | 37,178,157 |
| 2026-03-09 | 72.60 | 83.80 | 72.60 | 81.80 | +1.87% | 33,020,054 |
| 2026-03-06 | 72.90 | 80.30 | 72.10 | 80.30 | +10.00% | 14,924,642 |
| 2026-03-05 | 78.20 | 80.10 | 73.00 | 73.00 | -2.01% | 12,912,789 |
| 2026-03-04 | 78.80 | 79.10 | 72.80 | 74.50 | -7.68% | 14,217,965 |
| 2026-03-03 | 83.50 | 87.70 | 79.80 | 80.70 | +1.00% | 35,031,924 |
| 2026-03-02 | 71.20 | 79.90 | 71.20 | 79.90 | +9.90% | 17,372,599 |
| 2026-02-26 | 70.80 | 74.30 | 70.60 | 72.70 | +2.83% | 13,819,652 |
| 2026-02-25 | 76.40 | 79.00 | 70.50 | 70.70 | -3.02% | 31,884,880 |
| 2026-02-24 | 68.20 | 72.90 | 68.20 | 72.90 | +9.95% | 12,963,995 |
| 2026-02-23 | 60.60 | 66.30 | 60.40 | 66.30 | +9.95% | 16,189,628 |
| 2026-02-11 | 60.90 | 63.60 | 60.30 | 60.30 | -1.15% | 5,474,180 |
| 2026-02-10 | 59.00 | 62.60 | 58.70 | 61.00 | +4.27% | 6,544,410 |
| 2026-02-09 | 58.00 | 59.00 | 57.90 | 58.50 | +3.17% | 2,055,350 |
| 2026-02-06 | 59.00 | 59.00 | 56.40 | 56.70 | -4.87% | 3,481,249 |
| 2026-02-05 | 59.80 | 61.90 | 59.50 | 59.60 | +0.17% | 4,039,550 |
| 2026-02-04 | 59.10 | 60.30 | 58.50 | 59.50 | -0.34% | 2,055,500 |
| 2026-02-03 | 60.00 | 60.90 | 58.10 | 59.70 | +0.84% | 2,870,800 |
| 2026-02-02 | 61.00 | 61.30 | 58.10 | 59.20 | -5.28% | 5,501,403 |
| 2026-01-30 | 60.50 | 63.50 | 60.50 | 62.50 | +2.97% | 9,260,987 |
| 2026-01-29 | 69.20 | 69.80 | 60.60 | 60.70 | -8.45% | 25,024,232 |
| 2026-01-28 | 65.00 | 66.30 | 64.90 | 66.30 | +9.95% | 8,703,689 |
| 2026-01-27 | 60.80 | 62.60 | 60.30 | 60.30 | +1.34% | 8,358,959 |
| 2026-01-26 | 58.70 | 60.60 | 58.30 | 59.50 | +1.71% | 4,738,918 |
| 2026-01-23 | 58.70 | 59.70 | 57.30 | 58.50 | +0.86% | 2,891,354 |
| 2026-01-22 | 58.30 | 59.50 | 57.40 | 58.00 | +1.40% | 3,308,652 |
| 2026-01-21 | 58.50 | 59.20 | 57.00 | 57.20 | -3.70% | 3,920,223 |
| 2026-01-20 | 59.60 | 60.50 | 58.00 | 59.40 | -1.33% | 4,947,275 |
| 2026-01-19 | 56.70 | 61.10 | 56.00 | 60.20 | +6.17% | 8,501,456 |
| 2026-01-16 | 55.70 | 57.80 | 54.50 | 56.70 | +2.72% | 4,300,572 |
| 2026-01-15 | 57.00 | 57.00 | 54.40 | 55.20 | -4.00% | 4,765,511 |
| 2026-01-14 | 53.70 | 57.80 | 53.70 | 57.50 | +7.48% | 6,379,320 |
| 2026-01-13 | 54.70 | 56.50 | 53.10 | 53.50 | -2.73% | 3,292,491 |
| 2026-01-12 | 53.10 | 55.00 | 52.50 | 55.00 | +3.77% | 2,964,343 |
| 2026-01-09 | 55.20 | 55.30 | 52.20 | 53.00 | -4.50% | 5,580,510 |
| 2026-01-08 | 57.90 | 59.40 | 55.30 | 55.50 | +1.46% | 13,213,500 |
| 2026-01-07 | 53.80 | 54.80 | 53.20 | 54.70 | +2.05% | 4,675,902 |
| 2026-01-06 | 51.00 | 53.70 | 51.00 | 53.60 | +5.51% | 4,838,892 |
| 2026-01-05 | 51.80 | 51.80 | 50.20 | 50.80 | -0.78% | 2,082,104 |
| 2026-01-02 | 51.00 | 52.30 | 50.60 | 51.20 | +0.39% | 2,116,402 |
| 2025-12-31 | 50.80 | 51.60 | 50.80 | 51.00 | +0.59% | 1,093,059 |
| 2025-12-30 | 50.60 | 50.70 | 50.00 | 50.70 | -0.39% | 1,202,060 |
| 2025-12-29 | 52.10 | 52.30 | 50.60 | 50.90 | -1.93% | 2,012,074 |
| 2025-12-26 | 51.60 | 52.00 | 51.00 | 51.90 | +0.97% | 1,291,165 |
| 2025-12-24 | 51.80 | 52.20 | 51.10 | 51.40 | -0.58% | 864,045 |
| 2025-12-23 | 52.60 | 52.80 | 51.20 | 51.70 | -1.71% | 2,019,247 |
| 2025-12-22 | 50.90 | 53.10 | 50.90 | 52.60 | +4.57% | 3,001,416 |
| 2025-12-19 | 50.80 | 51.00 | 50.20 | 50.30 | +0.20% | 1,780,025 |
| 2025-12-18 | 50.60 | 50.80 | 49.95 | 50.20 | -0.79% | 2,196,051 |
| 2025-12-17 | 51.70 | 52.40 | 50.30 | 50.60 | -0.78% | 2,300,383 |
| 2025-12-16 | 52.00 | 52.20 | 50.60 | 51.00 | -2.49% | 2,056,075 |
| 2025-12-15 | 52.10 | 52.70 | 51.20 | 52.30 | -1.51% | 2,059,033 |
| 2025-12-12 | 53.00 | 53.10 | 52.50 | 53.10 | +0.19% | 1,711,100 |
| 2025-12-11 | 53.00 | 54.00 | 51.80 | 53.00 | +0.57% | 1,961,300 |
| 2025-12-10 | 54.50 | 54.50 | 52.50 | 52.70 | -2.23% | 2,065,300 |
| 2025-12-09 | 53.30 | 54.10 | 52.80 | 53.90 | +1.51% | 1,939,744 |
| 2025-12-08 | 52.70 | 53.50 | 52.00 | 53.10 | +1.14% | 1,613,370 |
| 2025-12-05 | 52.60 | 53.20 | 51.50 | 52.50 | -0.76% | 1,255,643 |
| 2025-12-04 | 53.20 | 53.50 | 52.30 | 52.90 | -0.75% | 1,014,499 |
| 2025-12-03 | 53.30 | 53.70 | 52.50 | 53.30 | +0.76% | 1,254,320 |
| 2025-12-02 | 52.90 | 53.40 | 52.50 | 52.90 | +0.76% | 900,173 |
| 2025-12-01 | 53.10 | 53.80 | 52.40 | 52.50 | -1.69% | 1,076,110 |
| 2025-11-28 | 53.00 | 53.40 | 52.50 | 53.40 | +0.75% | 368,118 |
| 2025-11-27 | 54.00 | 54.00 | 52.40 | 53.00 | -0.56% | 717,050 |
| 2025-11-26 | 52.10 | 53.40 | 52.00 | 53.30 | +2.90% | 1,338,107 |
| 2025-11-25 | 50.50 | 51.80 | 50.20 | 51.80 | +4.02% | 1,154,507 |
| 2025-11-24 | 51.20 | 51.40 | 49.80 | 49.80 | -1.39% | 1,460,908 |
| 2025-11-21 | 51.40 | 51.40 | 50.10 | 50.50 | -2.70% | 822,200 |
| 2025-11-20 | 51.00 | 51.90 | 50.70 | 51.90 | +3.18% | 928,310 |
| 2025-11-19 | 50.70 | 51.20 | 49.80 | 50.30 | -1.57% | 1,345,200 |
| 2025-11-18 | 52.30 | 52.30 | 50.50 | 51.10 | -3.22% | 1,402,186 |
| 2025-11-17 | 53.70 | 53.70 | 52.50 | 52.80 | -1.68% | 748,200 |
| 2025-11-14 | 53.80 | 54.90 | 53.70 | 53.70 | -2.36% | 1,065,257 |
| 2025-11-13 | 54.40 | 55.00 | 53.50 | 55.00 | +1.29% | 1,404,856 |
| 2025-11-12 | 53.50 | 54.90 | 53.20 | 54.30 | +1.12% | 1,634,316 |
| 2025-11-11 | 51.10 | 54.30 | 51.10 | 53.70 | +3.27% | 3,161,420 |
| 2025-11-10 | 52.70 | 52.80 | 51.20 | 52.00 | -1.33% | 2,321,888 |
| 2025-11-07 | 54.00 | 54.50 | 52.50 | 52.70 | -2.04% | 3,311,835 |
| 2025-11-06 | 54.20 | 54.70 | 53.20 | 53.80 | -0.37% | 2,420,774 |
| 2025-11-05 | 56.80 | 56.80 | 53.40 | 54.00 | -7.22% | 5,453,298 |
| 2025-11-04 | 60.60 | 60.70 | 58.20 | 58.20 | -3.96% | 3,589,676 |
| 2025-11-03 | 61.10 | 61.60 | 60.50 | 60.60 | -1.62% | 1,275,471 |
| 2025-10-31 | 63.00 | 63.30 | 60.70 | 61.60 | -2.07% | 1,972,691 |
| 2025-10-30 | 64.20 | 64.40 | 62.40 | 62.90 | -2.02% | 1,302,174 |
| 2025-10-29 | 65.00 | 65.80 | 64.10 | 64.20 | -1.23% | 1,263,250 |
| 2025-10-28 | 64.10 | 66.50 | 63.20 | 65.00 | +2.04% | 2,711,109 |
| 2025-10-27 | 64.00 | 64.30 | 62.60 | 63.70 | +1.11% | 1,174,578 |
| 2025-10-23 | 64.50 | 64.50 | 63.00 | 63.00 | -2.93% | 1,265,234 |
| 2025-10-22 | 64.50 | 65.00 | 63.90 | 64.90 | +1.41% | 1,335,805 |
| 2025-10-21 | 64.60 | 65.50 | 63.60 | 64.00 | +0.00% | 1,882,301 |
| 2025-10-20 | 62.40 | 64.70 | 62.30 | 64.00 | +3.06% | 3,008,803 |
| 2025-10-17 | 61.70 | 62.50 | 61.60 | 62.10 | +0.00% | 822,185 |
| 2025-10-16 | 60.70 | 62.70 | 60.70 | 62.10 | +3.50% | 1,527,410 |
| 2025-10-15 | 60.80 | 60.80 | 59.60 | 60.00 | -0.33% | 1,629,353 |
| 2025-10-14 | 61.50 | 62.80 | 59.80 | 60.20 | -1.47% | 1,919,080 |
| 2025-10-13 | 60.00 | 61.10 | 58.50 | 61.10 | -2.71% | 2,159,134 |
| 2025-10-09 | 62.90 | 63.50 | 62.00 | 62.80 | +0.64% | 1,510,500 |
| 2025-10-08 | 62.70 | 62.90 | 61.40 | 62.40 | -0.95% | 1,493,166 |
| 2025-10-07 | 62.30 | 64.20 | 62.10 | 63.00 | +1.94% | 2,539,089 |
| 2025-10-03 | 61.90 | 62.10 | 61.40 | 61.80 | +0.65% | 808,200 |
| 2025-10-02 | 62.00 | 62.70 | 61.20 | 61.40 | -0.49% | 1,224,198 |
| 2025-10-01 | 63.00 | 63.30 | 61.70 | 61.70 | -2.06% | 1,013,355 |
| 2025-09-30 | 62.80 | 63.10 | 61.20 | 63.00 | +1.94% | 1,279,602 |
| 2025-09-29 | 61.80 | 61.80 | 61.80 | 61.80 | +0.00% | 0 |
| 2025-09-26 | 64.00 | 64.00 | 61.30 | 61.80 | -3.44% | 2,193,410 |
| 2025-09-25 | 64.30 | 65.00 | 63.60 | 64.00 | +0.31% | 1,743,305 |
| 2025-09-24 | 64.40 | 64.80 | 63.20 | 63.80 | -1.24% | 1,975,048 |
| 2025-09-23 | 66.30 | 66.80 | 64.60 | 64.60 | -2.56% | 3,256,613 |
| 2025-09-22 | 66.60 | 67.50 | 65.90 | 66.30 | -0.45% | 3,396,147 |
| 2025-09-19 | 67.80 | 67.80 | 65.70 | 66.60 | +0.76% | 5,495,608 |
| 2025-09-18 | 64.30 | 67.50 | 64.00 | 66.10 | +3.93% | 8,201,432 |
| 2025-09-17 | 63.50 | 64.70 | 63.00 | 63.60 | +0.00% | 2,964,700 |
| 2025-09-16 | 64.10 | 64.30 | 63.10 | 63.60 | -0.78% | 3,336,409 |
| 2025-09-15 | 63.50 | 65.20 | 62.80 | 64.10 | +3.55% | 12,975,603 |
| 2025-09-12 | 59.10 | 62.50 | 59.10 | 61.90 | +4.92% | 4,080,093 |
| 2025-09-11 | 62.00 | 62.00 | 59.00 | 59.00 | -4.22% | 4,074,551 |
| 2025-09-10 | 63.80 | 63.90 | 61.50 | 61.60 | -4.50% | 5,801,891 |
| 2025-09-09 | 65.50 | 68.40 | 64.30 | 64.50 | +3.70% | 13,616,795 |
| 2025-09-08 | 61.50 | 64.20 | 61.50 | 62.20 | +1.14% | 6,583,985 |
| 2025-09-05 | 63.50 | 63.70 | 61.20 | 61.50 | -1.60% | 6,956,962 |
| 2025-09-04 | 63.50 | 64.40 | 61.50 | 62.50 | +2.12% | 7,937,632 |
| 2025-09-03 | 58.60 | 63.20 | 58.60 | 61.20 | +4.44% | 3,392,068 |
| 2025-09-02 | 59.00 | 59.90 | 58.10 | 58.60 | -0.51% | 1,485,036 |
| 2025-09-01 | 61.50 | 61.50 | 58.10 | 58.90 | -6.06% | 3,679,558 |
| 2025-08-29 | 62.10 | 63.10 | 60.20 | 62.70 | +1.62% | 3,968,186 |
| 2025-08-28 | 61.20 | 62.10 | 60.70 | 61.70 | +0.82% | 1,620,224 |
| 2025-08-27 | 60.80 | 61.20 | 60.50 | 61.20 | +1.66% | 1,289,689 |
| 2025-08-26 | 59.90 | 60.50 | 59.60 | 60.20 | +0.50% | 1,189,747 |
| 2025-08-25 | 59.30 | 60.70 | 59.30 | 59.90 | +1.70% | 1,316,379 |
| 2025-08-22 | 59.80 | 60.20 | 58.60 | 58.90 | -1.67% | 1,048,300 |
| 2025-08-21 | 58.80 | 60.10 | 58.80 | 59.90 | +2.22% | 993,204 |
| 2025-08-20 | 59.80 | 60.30 | 58.60 | 58.60 | -2.01% | 1,583,110 |
| 2025-08-19 | 60.70 | 60.70 | 59.60 | 59.80 | -1.16% | 1,449,502 |
| 2025-08-18 | 60.50 | 61.40 | 59.90 | 60.50 | -0.66% | 1,409,151 |
| 2025-08-15 | 60.90 | 61.30 | 60.20 | 60.90 | +0.00% | 1,544,250 |
| 2025-08-14 | 60.70 | 61.70 | 60.50 | 60.90 | +1.16% | 1,548,999 |
| 2025-08-13 | 60.50 | 61.60 | 60.10 | 60.20 | +0.17% | 2,236,824 |
| 2025-08-12 | 59.20 | 60.50 | 59.10 | 60.10 | +2.56% | 2,021,673 |
| 2025-08-11 | 58.40 | 59.20 | 58.10 | 58.60 | -1.01% | 1,754,644 |
| 2025-08-08 | 59.60 | 60.90 | 59.10 | 59.20 | -0.50% | 2,049,957 |
| 2025-08-07 | 61.00 | 61.10 | 59.10 | 59.50 | -2.30% | 4,710,379 |
| 2025-08-06 | 64.80 | 64.80 | 60.70 | 60.90 | -6.60% | 5,302,391 |
| 2025-08-05 | 65.60 | 65.90 | 64.90 | 65.20 | +0.31% | 1,657,002 |
| 2025-08-04 | 68.00 | 68.00 | 63.00 | 65.00 | -6.07% | 3,753,484 |
| 2025-08-01 | 68.50 | 70.00 | 66.80 | 69.20 | +0.29% | 1,017,942 |
| 2025-07-31 | 70.80 | 71.10 | 69.00 | 69.00 | -2.95% | 1,435,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+8.63%). Worst month: Aug (-11.35%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nuvoton Technology Corp's (4919.TW) latest close?
120.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4919.TW's 52-week high and low?
230.00 high and 49.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Nuvoton Technology Corp's strongest and weakest month historically?
Historically, 4919.TW's strongest calendar month has been Apr (average +8.63%) and its weakest Aug (average -11.35%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.