Taiwan - Delayed Quote
TWD
NAK Sealing Technologies Corporation (9942.TW)
109.50
0.00
(0.00%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
109.00
111.50
109.00
109.50
109.50
77,662
Nov 6, 2026
110.00
110.50
105.00
109.50
109.50
312,000
Nov 5, 2026
112.50
113.00
111.00
111.00
111.00
83,000
Nov 4, 2026
112.00
113.00
111.50
112.50
112.50
83,000
Nov 3, 2026
112.00
113.00
111.50
112.00
112.00
99,000
Nov 2, 2026
113.50
113.50
112.00
113.00
113.00
42,000
Oct 30, 2026
113.00
113.00
112.00
112.50
112.50
68,000
Oct 29, 2026
113.50
113.50
111.50
113.00
113.00
276,000
Oct 28, 2026
113.00
114.00
113.00
114.00
114.00
54,000
Oct 27, 2026
113.50
113.50
113.00
113.00
113.00
59,045
Oct 23, 2026
113.00
113.00
113.00
113.00
113.00
-
Oct 22, 2026
113.50
114.00
113.00
113.00
113.00
28,003
Oct 21, 2026
114.00
114.00
113.50
113.50
113.50
45,005
Oct 20, 2026
113.50
114.00
113.50
114.00
114.00
34,094
Oct 19, 2026
114.00
114.00
113.50
114.00
114.00
45,100
Oct 16, 2026
113.50
114.50
113.50
114.00
114.00
52,006
Oct 15, 2026
113.50
114.50
113.00
114.00
114.00
69,099
Oct 14, 2026
113.00
114.00
113.00
113.50
113.50
42,008
Oct 13, 2026
113.50
113.50
113.00
113.50
113.50
46,100
Oct 12, 2026
113.00
114.00
113.00
113.50
113.50
49,180
Oct 8, 2026
113.00
113.50
113.00
113.00
113.00
36,100
Oct 7, 2026
114.00
114.00
113.00
113.00
113.00
28,000
Oct 6, 2026
113.00
114.00
112.00
113.50
113.50
165,034
Oct 5, 2026
114.00
114.50
112.50
113.00
113.00
87,000
Oct 2, 2026
113.50
114.50
113.50
113.50
113.50
27,025
Oct 1, 2026
114.50
114.50
114.00
114.50
114.50
22,000
Sep 30, 2026
114.00
115.00
114.00
114.50
114.50
38,000
Sep 29, 2026
114.00
115.00
113.00
113.00
113.00
115,000
Sep 24, 2026
113.50
114.00
113.50
114.00
114.00
42,005
Sep 23, 2026
114.50
114.50
113.50
114.00
114.00
34,000
Sep 22, 2026
114.50
115.00
114.00
114.50
114.50
28,000
Sep 21, 2026
114.50
115.00
114.50
114.50
114.50
19,000
Sep 18, 2026
114.00
115.00
114.00
115.00
115.00
89,025
Sep 17, 2026
114.00
114.50
113.50
114.00
114.00
31,000
Sep 16, 2026
114.00
114.00
113.50
114.00
114.00
40,000
Sep 15, 2026
113.50
114.00
113.00
113.50
113.50
22,000
Sep 14, 2026
113.50
114.00
113.00
113.50
113.50
45,000
Sep 11, 2026
113.50
114.00
113.00
113.50
113.50
59,102
Sep 10, 2026
114.00
114.50
113.50
113.50
113.50
64,000
Sep 9, 2026
113.50
114.00
113.50
114.00
114.00
48,112
Sep 8, 2026
114.50
114.50
113.50
114.00
114.00
57,000
Sep 7, 2026
114.50
114.50
113.50
114.00
114.00
48,000
Sep 4, 2026
114.00
115.00
114.00
114.50
114.50
45,000
Sep 3, 2026
114.50
115.00
114.00
114.00
114.00
46,031
Sep 2, 2026
114.50
115.00
114.50
114.50
114.50
23,099
Sep 1, 2026
115.00
116.00
115.00
115.00
115.00
41,000
Aug 31, 2026
116.00
116.00
114.50
116.00
116.00
78,080
Aug 28, 2026
116.00
116.50
115.00
116.00
116.00
78,355
Aug 27, 2026
115.00
116.50
115.00
116.00
116.00
173,127
Aug 26, 2026
114.00
115.50
114.00
114.50
114.50
105,000
Aug 25, 2026
114.00
114.50
113.50
114.00
114.00
62,100
Aug 24, 2026
114.50
115.00
114.00
114.50
114.50
35,056
Aug 21, 2026
114.00
115.00
114.00
114.00
114.00
80,000
Aug 20, 2026
114.00
116.00
114.00
114.50
114.50
56,000
Aug 19, 2026
113.50
115.50
113.50
114.00
114.00
55,036
Aug 18, 2026
114.50
115.00
114.50
114.50
114.50
63,000
Aug 17, 2026
115.50
115.50
114.00
114.50
114.50
186,011
Aug 14, 2026
116.00
116.00
115.00
115.50
115.50
73,000
Aug 13, 2026
117.50
117.50
115.50
116.00
116.00
86,000
Aug 12, 2026
118.00
118.50
115.50
116.00
116.00
173,046
Aug 11, 2026
118.00
119.00
117.00
117.50
117.50
144,166
Aug 10, 2026
116.50
120.00
116.50
118.50
118.50
235,141
Aug 7, 2026
115.50
116.50
115.50
115.50
115.50
66,100
Aug 6, 2026
114.50
115.50
114.50
115.50
115.50
50,035
Aug 5, 2026
115.00
115.00
114.00
114.50
114.50
41,000
Aug 4, 2026
114.50
114.50
114.00
114.00
114.00
63,000
Aug 3, 2026
114.00
115.00
114.00
115.00
115.00
81,000
Jul 31, 2026
114.00
115.00
113.50
115.00
115.00
106,000
Jul 30, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
112.50
114.50
111.00
112.00
112.00
288,130
Jul 29, 2026
121.50
121.50
119.00
120.00
113.00
319,010
Jul 28, 2026
122.50
123.00
120.00
120.50
113.47
295,010
Jul 27, 2026
124.00
124.00
123.00
123.00
115.82
103,101
Jul 24, 2026
124.00
124.00
122.50
124.00
116.77
69,008
Jul 23, 2026
124.50
124.50
123.00
123.00
115.82
67,100
Jul 22, 2026
123.50
124.50
123.00
123.50
116.30
113,010
Jul 21, 2026
124.00
124.50
123.00
123.00
115.82
105,002
Jul 20, 2026
124.00
124.00
122.50
123.50
116.30
135,002
Jul 17, 2026
124.50
125.50
123.00
123.00
115.82
213,000
Jul 16, 2026
123.00
126.00
122.00
125.50
118.18
464,250
Jul 15, 2026
121.00
122.50
121.00
122.50
115.35
138,045
Jul 14, 2026
122.00
122.00
119.00
121.00
113.94
197,195
Jul 13, 2026
120.00
122.00
120.00
121.00
113.94
171,100
Jul 9, 2026
120.00
120.00
119.00
120.00
113.00
73,024
Jul 8, 2026
120.00
121.00
119.00
119.50
112.53
123,000
Jul 7, 2026
119.00
120.00
118.00
118.50
111.59
129,504
Jul 6, 2026
120.00
120.00
118.00
118.50
111.59
81,039
Jul 3, 2026
118.00
119.50
118.00
119.50
112.53
52,000
Jul 2, 2026
117.50
118.00
117.00
117.50
110.65
47,000
Jul 1, 2026
117.50
118.00
117.00
117.50
110.65
51,098
Jun 30, 2026
117.50
118.00
116.50
117.50
110.65
191,150
Jun 29, 2026
116.50
117.50
116.50
117.50
110.65
68,025
Jun 26, 2026
117.50
118.00
116.50
116.50
109.70
167,406
Jun 25, 2026
117.00
118.50
117.00
118.50
111.59
51,200
Jun 24, 2026
118.00
118.50
117.00
117.00
110.18
121,120
Jun 23, 2026
118.50
118.50
117.50
118.00
111.12
104,417
Jun 22, 2026
118.50
119.00
118.00
118.50
111.59
128,275
Jun 18, 2026
118.50
119.00
118.50
118.50
111.59
48,300
Jun 17, 2026
118.50
119.50
118.50
118.50
111.59
39,500
Jun 16, 2026
118.50
119.50
118.00
119.00
112.06
66,050
Jun 15, 2026
119.00
119.50
118.50
118.50
111.59
149,339
Jun 12, 2026
120.00
120.00
119.00
119.00
112.06
92,000
Jun 11, 2026
118.50
119.50
118.00
119.50
112.53
78,010
Jun 10, 2026
118.50
119.50
118.50
119.50
112.53
44,085
Jun 9, 2026
118.00
120.00
118.00
119.50
112.53
112,200
Jun 8, 2026
118.50
118.50
117.00
118.50
111.59
144,001
Jun 5, 2026
119.50
120.50
119.50
120.50
113.47
124,338
Jun 4, 2026
119.50
120.50
119.50
119.50
112.53
71,030
Jun 3, 2026
119.50
120.00
119.00
119.50
112.53
127,350
Jun 2, 2026
120.00
120.50
119.00
119.50
112.53
109,153
Jun 1, 2026
119.50
120.50
118.50
120.00
113.00
142,557
May 29, 2026
120.50
120.50
118.00
119.50
112.53
107,000
May 28, 2026
118.00
120.50
117.50
119.50
112.53
246,001
May 27, 2026
118.00
118.00
117.00
117.00
110.18
72,200
May 26, 2026
117.50
118.00
117.00
117.00
110.18
91,130
May 25, 2026
117.50
118.50
117.50
118.00
111.12
146,230
May 22, 2026
117.00
117.50
117.00
117.00
110.18
68,394
May 21, 2026
117.50
118.00
117.00
117.00
110.18
57,094
May 20, 2026
117.00
117.00
116.50
117.00
110.18
71,010
May 19, 2026
116.50
117.00
116.50
116.50
109.70
44,000
May 18, 2026
116.50
117.50
116.00
116.50
109.70
46,000
May 15, 2026
118.00
119.00
116.50
116.50
109.70
73,014
May 14, 2026
120.00
120.00
118.00
118.00
111.12
93,160
May 13, 2026
119.50
120.00
119.00
120.00
113.00
74,050
May 12, 2026
120.50
120.50
119.00
119.50
112.53
113,051
May 11, 2026
122.50
122.50
120.00
120.50
113.47
165,042
May 8, 2026
120.50
122.00
120.00
121.50
114.41
202,500
May 7, 2026
121.00
121.00
119.00
120.00
113.00
124,100
May 6, 2026
120.00
120.00
118.50
119.50
112.53
124,351
May 5, 2026
117.00
119.00
117.00
119.00
112.06
99,111
May 4, 2026
117.00
117.50
116.00
117.50
110.65
91,000
Apr 30, 2026
117.00
118.00
116.50
116.50
109.70
50,001
Apr 29, 2026
117.00
117.50
116.50
116.50
109.70
44,130
Apr 28, 2026
116.50
117.00
116.00
117.00
110.18
20,011
Apr 27, 2026
117.00
117.00
115.00
116.00
109.23
131,000
Apr 24, 2026
117.00
117.00
116.00
116.50
109.70
79,000
Apr 23, 2026
117.50
117.50
115.50
116.50
109.70
116,266
Apr 22, 2026
118.00
118.00
117.50
117.50
110.65
53,189
Apr 21, 2026
119.00
119.00
118.00
118.00
111.12
53,000
Apr 20, 2026
118.00
119.00
118.00
118.00
111.12
110,000
Apr 17, 2026
118.00
118.00
117.00
117.50
110.65
46,182
Apr 16, 2026
117.50
118.00
117.50
118.00
111.12
99,031
Apr 15, 2026
117.00
118.00
116.50
116.50
109.70
124,000
Apr 14, 2026
117.00
117.00
116.00
116.50
109.70
82,000
Apr 13, 2026
117.00
117.00
115.50
115.50
108.76
144,002
Apr 10, 2026
118.00
118.00
117.00
117.00
110.18
101,000
Apr 9, 2026
118.00
118.00
117.00
117.50
110.65
76,000
Apr 8, 2026
115.50
117.00
115.50
116.00
109.23
103,001
Apr 7, 2026
115.50
115.50
114.50
115.00
108.29
37,484
Apr 2, 2026
114.50
115.50
114.50
115.00
108.29
62,039
Apr 1, 2026
114.00
115.00
113.50
114.50
107.82
37,000
Mar 31, 2026
114.00
115.00
113.50
113.50
106.88
46,099
Mar 30, 2026
113.50
115.00
113.50
115.00
108.29
60,094
Mar 27, 2026
114.50
115.50
114.50
115.00
108.29
36,000
Mar 26, 2026
114.00
115.00
114.00
115.00
108.29
72,030
Mar 25, 2026
114.50
114.50
113.50
114.00
107.35
45,000
Mar 24, 2026
114.50
114.50
113.00
114.00
107.35
104,040
Mar 23, 2026
114.00
114.50
113.00
114.00
107.35
103,280
Mar 20, 2026
115.50
116.00
115.00
115.50
108.76
55,041
Mar 19, 2026
116.00
117.00
115.50
115.50
108.76
60,000
Mar 18, 2026
117.00
117.00
115.50
116.50
109.70
53,213
Mar 17, 2026
115.50
116.50
114.50
115.50
108.76
76,006
Mar 16, 2026
116.50
116.50
115.50
115.50
108.76
33,010
Mar 13, 2026
116.00
117.00
115.50
116.50
109.70
81,000
Mar 12, 2026
116.00
117.50
116.00
116.00
109.23
94,097
Mar 11, 2026
114.00
116.50
114.00
116.50
109.70
79,107
Mar 10, 2026
115.50
116.00
114.50
114.50
107.82
93,101
Mar 9, 2026
115.00
115.50
113.50
115.00
108.29
186,020
Mar 6, 2026
117.50
119.00
117.50
118.50
111.59
60,033
Mar 5, 2026
117.50
119.50
117.00
119.00
112.06
183,450
Mar 4, 2026
116.00
116.50
114.00
114.50
107.82
140,215
Mar 3, 2026
118.50
119.00
117.50
117.50
110.65
99,090
Mar 2, 2026
118.50
119.50
117.50
119.50
112.53
93,025
Feb 26, 2026
117.50
119.50
117.00
119.00
112.06
179,531
Feb 25, 2026
117.00
117.50
116.50
117.00
110.18
110,007
Feb 24, 2026
118.50
118.50
116.50
116.50
109.70
168,298
Feb 23, 2026
118.50
119.00
117.00
117.50
110.65
158,043
Feb 11, 2026
123.00
123.00
117.50
118.00
111.12
286,233
Feb 10, 2026
114.00
120.50
114.00
120.50
113.47
588,131
Feb 9, 2026
111.50
112.00
111.50
112.00
105.47
87,895
Feb 6, 2026
112.50
112.50
110.50
111.50
105.00
88,000
Feb 5, 2026
112.50
113.00
111.50
111.50
105.00
46,000
Feb 4, 2026
112.50
112.50
111.50
112.50
105.94
54,000
Feb 3, 2026
112.50
112.50
111.50
111.50
105.00
96,050
Feb 2, 2026
113.00
113.00
110.00
111.50
105.00
117,500
Jan 30, 2026
112.50
113.50
111.50
113.50
106.88
173,870
Jan 29, 2026
112.50
112.50
111.50
112.50
105.94
133,000
Jan 28, 2026
111.50
112.00
111.00
111.50
105.00
120,105
Jan 27, 2026
111.50
112.00
110.50
112.00
105.47
89,043
Jan 26, 2026
111.00
112.00
111.00
111.00
104.53
94,001
Jan 23, 2026
112.00
112.50
111.00
112.50
105.94
72,500
Jan 22, 2026
110.50
112.00
110.00
112.00
105.47
142,075
Jan 21, 2026
111.00
111.00
109.50
110.00
103.58
126,120
Jan 20, 2026
112.00
113.00
110.50
111.50
105.00
151,000
Jan 19, 2026
110.00
112.50
110.00
112.00
105.47
229,082
Jan 16, 2026
108.00
110.00
108.00
110.00
103.58
276,527
Jan 15, 2026
107.50
108.00
107.00
107.50
101.23
102,000
Jan 14, 2026
107.00
107.50
106.50
107.00
100.76
82,090
Jan 13, 2026
106.50
107.00
106.00
106.50
100.29
55,092
Jan 12, 2026
106.50
107.00
106.00
107.00
100.76
63,508
Jan 9, 2026
106.50
107.00
106.00
106.00
99.82
80,000
Jan 8, 2026
106.50
108.00
106.00
106.50
100.29
109,250
Jan 7, 2026
105.00
106.50
105.00
106.00
99.82
70,372
Jan 6, 2026
105.50
106.50
105.50
105.50
99.35
48,000
Jan 5, 2026
108.00
108.00
105.50
105.50
99.35
66,147
Jan 2, 2026
106.50
106.50
105.50
106.00
99.82
38,000
Dec 31, 2025
106.50
107.00
105.50
106.00
99.82
48,120
Dec 30, 2025
106.00
106.50
105.00
105.50
99.35
57,000
Dec 29, 2025
106.50
106.50
105.00
105.50
99.35
121,154
Dec 26, 2025
107.00
107.00
106.00
106.50
100.29
45,197
Dec 24, 2025
107.00
108.00
106.00
107.00
100.76
69,005
Dec 23, 2025
105.00
106.50
105.00
106.50
100.29
57,761
Dec 22, 2025
106.00
106.00
104.50
105.00
98.88
44,000
Dec 19, 2025
105.50
106.00
104.50
105.50
99.35
43,000
Dec 18, 2025
104.00
105.50
104.00
105.00
98.88
36,008
Dec 17, 2025
105.50
105.50
104.50
105.00
98.88
45,050
Dec 16, 2025
105.50
105.50
104.50
105.00
98.88
52,000
Dec 15, 2025
104.50
107.50
104.00
105.50
99.35
102,000
Dec 12, 2025
106.00
106.00
105.00
105.00
98.88
58,000
Dec 11, 2025
106.00
106.00
105.00
105.50
99.35
40,002
Dec 10, 2025
105.00
106.50
105.00
106.00
99.82
37,050
Dec 9, 2025
105.50
106.00
105.00
105.50
99.35
26,200
Dec 8, 2025
105.50
106.50
105.00
106.50
100.29
67,100
Dec 5, 2025
104.00
105.00
104.00
104.50
98.40
52,010
Dec 4, 2025
105.00
105.00
104.00
104.50
98.40
46,015
Dec 3, 2025
104.50
105.50
104.50
105.00
98.88
33,100
Dec 2, 2025
104.50
105.00
104.00
104.50
98.40
31,000
Dec 1, 2025
104.50
105.00
104.00
104.50
98.40
34,050
Nov 28, 2025
105.00
105.50
104.50
105.00
98.88
41,000
Nov 27, 2025
104.00
105.00
104.00
105.00
98.88
18,000
Nov 26, 2025
104.50
105.00
104.00
104.50
98.40
46,132
Nov 25, 2025
103.50
104.50
103.50
104.50
98.40
38,089
Nov 24, 2025
103.50
104.00
103.00
103.50
97.46
30,000
Nov 21, 2025
103.50
104.00
102.50
103.00
96.99
72,045
Nov 20, 2025
104.00
104.00
103.00
104.00
97.93
70,100
Nov 19, 2025
103.00
103.00
102.50
103.00
96.99
84,018
Nov 18, 2025
103.50
104.00
102.00
102.50
96.52
234,197
Nov 17, 2025
107.00
107.00
104.00
104.50
98.40
105,800
Nov 14, 2025
105.50
107.00
105.50
106.00
99.82
69,000
Nov 13, 2025
107.00
107.00
105.50
106.50
100.29
58,000
Nov 12, 2025
106.00
107.50
105.50
107.00
100.76
109,000
Nov 11, 2025
106.00
106.00
104.50
105.00
98.88
61,224
Nov 10, 2025
106.00
106.00
104.50
106.00
99.82
91,020
