Stock listing
TWSE:4919 Nuvoton Technology Corporation (新唐) 股價
Follow Nuvoton Technology Corporation into a list and get an email when it puts out news.
Share price · TWSE:4919
$124.50 TWD -8.50 (-6.4%)
Close on Oct 30, 2026
- Day range
- $122.50 – $131.00 TWDOct 30, 2026
- Volume
- 8.37M sharesOct 30, 2026
- Market cap
- $56.32B TWDAt the close on Oct 30, 2026 · price × 452.4M shares outstanding
- 52-week range
- $49.80 – $230.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.22B TWDMedian day 4.79M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4919 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $124.50 | -8.50 | -6.4% | $127.00 | $131.00 | $122.50 | 8,373,367 | |
| $133.00 | -9.00 | -6.3% | $138.50 | $139.50 | $131.00 | 7,248,665 | |
| $142.00 | +9.50 | +7.2% | $139.00 | $143.00 | $138.00 | 5,974,809 | |
| $132.50 | -2.00 | -1.5% | $136.50 | $137.50 | $131.50 | 4,519,680 | |
| $134.50 | 0.00 | 0.0% | $134.50 | $134.50 | $134.50 | 0 | |
| $134.50 | -9.00 | -6.3% | $145.00 | $146.50 | $134.00 | 7,602,233 | |
| $143.50 | +9.50 | +7.1% | $139.00 | $147.00 | $137.50 | 9,922,859 | |
| $134.00 | -2.00 | -1.5% | $134.00 | $140.50 | $133.00 | 4,791,479 | |
| $136.00 | -3.00 | -2.2% | $134.00 | $137.00 | $130.00 | 5,103,496 | |
| $139.00 | +0.50 | +0.4% | $139.50 | $144.50 | $137.50 | 6,508,482 | |
| $138.50 | -11.50 | -7.7% | $143.00 | $144.50 | $138.00 | 9,703,089 | |
| $150.00 | +7.50 | +5.3% | $144.00 | $152.50 | $141.00 | 15,561,458 | |
| $142.50 | -11.50 | -7.5% | $148.00 | $151.00 | $139.50 | 16,429,903 | |
| $154.00 | -1.50 | -1.0% | $152.00 | $163.00 | $151.50 | 15,478,080 | |
| $155.50 | -4.00 | -2.5% | $157.00 | $162.00 | $152.00 | 14,782,323 | |
| $159.50 | +9.00 | +6.0% | $151.50 | $164.00 | $150.00 | 25,935,064 | |
| $150.50 | -5.00 | -3.2% | $156.00 | $157.00 | $149.50 | 11,172,972 | |
| $155.50 | -7.50 | -4.6% | $162.50 | $162.50 | $154.00 | 31,016,553 | |
| $163.00 | +11.00 | +7.2% | $151.00 | $167.00 | $145.50 | 56,867,863 | |
| $152.00 | +13.50 | +9.7% | $140.50 | $152.00 | $139.00 | 20,829,933 | |
| $138.50 | +3.00 | +2.2% | $136.00 | $142.00 | $134.00 | 12,976,193 | |
| $135.50 | -0.50 | -0.4% | $134.00 | $139.50 | $132.00 | 9,231,720 | |
| $136.00 | +2.00 | +1.5% | $132.00 | $138.50 | $130.00 | 14,305,730 | |
| $134.00 | +0.50 | +0.4% | $135.00 | $144.00 | $132.50 | 43,324,268 | |
| $133.50 | +8.00 | +6.4% | $127.00 | $138.00 | $126.50 | 31,112,277 | |
| $125.50 | -1.00 | -0.8% | $135.00 | $135.00 | $125.00 | 21,527,962 | |
| $126.50 | +11.50 | +10.0% | $118.00 | $126.50 | $117.00 | 6,622,035 | |
| $115.00 | -1.00 | -0.9% | $116.50 | $118.50 | $114.50 | 1,653,443 | |
| $116.00 | +5.00 | +4.5% | $112.00 | $117.00 | $111.50 | 2,733,952 | |
| $111.00 | -2.00 | -1.8% | $112.00 | $114.00 | $110.00 | 2,257,969 | |
| $113.00 | +0.50 | +0.4% | $112.00 | $115.00 | $109.00 | 3,020,388 | |
| $112.50 | -4.00 | -3.4% | $115.00 | $116.00 | $112.00 | 2,413,356 | |
| $116.50 | -2.50 | -2.1% | $117.50 | $118.00 | $116.00 | 1,569,486 | |
| $119.00 | +1.00 | +0.8% | $118.50 | $120.50 | $117.50 | 1,827,402 | |
| $118.00 | -4.50 | -3.7% | $124.50 | $124.50 | $117.50 | 2,563,615 | |
| $122.50 | +2.50 | +2.1% | $122.00 | $125.00 | $118.50 | 3,220,014 | |
| $120.00 | +5.00 | +4.3% | $118.00 | $120.50 | $116.00 | 1,915,526 | |
| $115.00 | -5.50 | -4.6% | $121.50 | $123.00 | $115.00 | 2,246,910 | |
| $120.50 | -3.50 | -2.8% | $121.50 | $123.00 | $120.00 | 1,387,861 | |
| $124.00 | +4.00 | +3.3% | $120.00 | $125.00 | $120.00 | 2,477,980 | |
| $120.00 | -2.50 | -2.0% | $120.00 | $121.00 | $117.00 | 1,941,385 | |
| $122.50 | +0.50 | +0.4% | $123.00 | $126.50 | $121.50 | 2,751,916 | |
| $122.00 | +1.00 | +0.8% | $123.00 | $124.00 | $119.00 | 2,303,008 | |
| $121.00 | +4.00 | +3.4% | $117.50 | $122.00 | $116.00 | 2,750,529 | |
| $117.00 | +1.00 | +0.9% | $115.00 | $117.50 | $111.00 | 2,771,975 | |
| $116.00 | +2.00 | +1.8% | $116.00 | $121.00 | $114.50 | 3,180,024 | |
| $114.00 | -4.50 | -3.8% | $118.50 | $118.50 | $113.00 | 2,663,533 | |
| $118.50 | +2.00 | +1.7% | $117.50 | $120.00 | $115.00 | 1,872,497 | |
| $116.50 | -1.50 | -1.3% | $115.50 | $119.50 | $114.50 | 4,004,925 | |
| $118.00 | -7.50 | -6.0% | $124.00 | $125.00 | $118.00 | 3,245,153 | |
| $125.50 | +2.50 | +2.0% | $123.50 | $128.00 | $121.00 | 3,832,331 | |
| $123.00 | -3.50 | -2.8% | $129.50 | $130.50 | $122.00 | 3,852,472 | |
| $126.50 | +1.00 | +0.8% | $127.50 | $131.50 | $126.00 | 4,197,606 | |
| $125.50 | +0.50 | +0.4% | $126.50 | $127.50 | $125.00 | 2,275,560 | |
| $125.00 | -2.50 | -2.0% | $125.00 | $127.50 | $122.50 | 2,932,315 | |
| $127.50 | +7.50 | +6.3% | $120.50 | $127.50 | $120.50 | 4,661,088 | |
| $120.00 | -5.00 | -4.0% | $123.00 | $124.50 | $118.00 | 5,431,589 | |
| $125.00 | -5.00 | -3.8% | $125.00 | $127.00 | $117.50 | 10,517,913 | |
| $130.00 | +0.50 | +0.4% | $135.00 | $135.50 | $129.00 | 8,817,999 | |
| $129.50 | +5.00 | +4.0% | $124.00 | $130.50 | $122.00 | 7,980,418 | |
| $124.50 | +7.50 | +6.4% | $115.50 | $127.50 | $114.50 | 6,118,834 | |
| $117.00 | +10.50 | +9.9% | $116.50 | $117.00 | $113.00 | 6,605,229 | |
| $106.50 | -2.00 | -1.8% | $100.50 | $115.00 | $100.50 | 10,624,333 |
- Ticker
- TWSE:4919
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Mar 25, 2026
Tower Semiconductor and Nuvoton Technology Corporation Japan Announce Strategic Business Restructuring of TPSCo
Latest deck · Oct 30, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides
Latest news
Tower Semiconductor and Nuvoton Technology Corporation Japan Announce Strategic Business Restructuring of TPSCo
Mar 25, 2026
Closed $93.20 (-7.7%) on Mar 26, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 14 slides · Oct 30, 2026
Q2 2026 Earnings Presentation
Earnings · 12 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · May 5, 2026
Q4 2025 Earnings Presentation
Earnings · 12 slides · Feb 12, 2026
Nuvoton Technology Corporation on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 14 in all · newest Mar 25, 2026 · oldest 2022
- Decks
- 30 decks · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about Nuvoton Technology Corporation.