Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 520.00 | 529.00 | 516.00 | 523.00 | 474.55 | 4,437,971 |
| 2024-07-30 | 526.00 | 532.00 | 520.00 | 531.00 | 481.81 | 4,896,133 |
| 2024-07-29 | 551.00 | 555.00 | 529.00 | 530.00 | 480.90 | 3,366,522 |
| 2024-07-26 | 525.00 | 548.00 | 524.00 | 544.00 | 493.60 | 4,814,990 |
| 2024-07-23 | 550.00 | 550.00 | 533.00 | 541.00 | 490.88 | 2,834,800 |
| 2024-07-22 | 543.00 | 547.00 | 524.00 | 524.00 | 475.45 | 5,008,434 |
| 2024-07-19 | 552.00 | 553.00 | 543.00 | 543.00 | 492.69 | 3,684,155 |
| 2024-07-18 | 549.00 | 554.00 | 540.00 | 554.00 | 502.67 | 6,356,579 |
| 2024-07-17 | 559.00 | 562.00 | 552.00 | 554.00 | 502.67 | 3,356,858 |
| 2024-07-16 | 564.00 | 564.00 | 555.00 | 558.00 | 506.30 | 3,605,826 |
| 2024-07-15 | 570.00 | 571.00 | 561.00 | 563.00 | 510.84 | 4,250,137 |
| 2024-07-12 | 575.00 | 575.00 | 566.00 | 567.00 | 514.47 | 4,737,458 |
| 2024-07-11 | 575.00 | 584.00 | 572.00 | 579.00 | 525.36 | 4,177,996 |
| 2024-07-10 | 569.00 | 578.00 | 568.00 | 570.00 | 517.19 | 9,165,418 |
| 2024-07-09 | 612.00 | 616.00 | 602.00 | 604.00 | 519.01 | 5,737,897 |
| 2024-07-08 | 616.00 | 620.00 | 610.00 | 612.00 | 525.88 | 4,326,081 |
| 2024-07-05 | 620.00 | 622.00 | 616.00 | 618.00 | 531.04 | 2,349,811 |
| 2024-07-04 | 616.00 | 620.00 | 610.00 | 620.00 | 532.76 | 7,012,923 |
| 2024-07-03 | 620.00 | 620.00 | 609.00 | 619.00 | 531.90 | 7,839,382 |
| 2024-07-02 | 617.00 | 628.00 | 612.00 | 624.00 | 536.19 | 7,835,263 |
| 2024-07-01 | 608.00 | 620.00 | 608.00 | 620.00 | 532.76 | 5,345,064 |
| 2024-06-28 | 606.00 | 611.00 | 604.00 | 606.00 | 520.73 | 3,392,794 |
| 2024-06-27 | 606.00 | 608.00 | 602.00 | 606.00 | 520.73 | 3,274,904 |
| 2024-06-26 | 600.00 | 613.00 | 595.00 | 613.00 | 526.74 | 7,008,860 |
| 2024-06-25 | 617.00 | 617.00 | 600.00 | 604.00 | 519.01 | 4,587,778 |
| 2024-06-24 | 614.00 | 617.00 | 605.00 | 617.00 | 530.18 | 5,916,052 |
| 2024-06-21 | 614.00 | 618.00 | 611.00 | 618.00 | 531.04 | 3,850,804 |
| 2024-06-20 | 626.00 | 627.00 | 615.00 | 619.00 | 531.90 | 6,209,747 |
| 2024-06-19 | 622.00 | 630.00 | 618.00 | 629.00 | 540.49 | 6,101,661 |
| 2024-06-18 | 628.00 | 630.00 | 613.00 | 617.00 | 530.18 | 3,877,348 |
| 2024-06-17 | 615.00 | 622.00 | 614.00 | 622.00 | 534.47 | 2,792,131 |
| 2024-06-14 | 611.00 | 615.00 | 608.00 | 614.00 | 527.60 | 2,374,636 |
| 2024-06-13 | 614.00 | 617.00 | 607.00 | 608.00 | 522.44 | 4,823,492 |
| 2024-06-12 | 595.00 | 610.00 | 595.00 | 607.00 | 521.59 | 4,431,967 |
| 2024-06-11 | 598.00 | 602.00 | 595.00 | 595.00 | 511.27 | 3,771,109 |
| 2024-06-07 | 606.00 | 606.00 | 600.00 | 606.00 | 520.73 | 1,636,960 |
| 2024-06-06 | 606.00 | 611.00 | 597.00 | 606.00 | 520.73 | 4,025,348 |
| 2024-06-05 | 596.00 | 608.00 | 595.00 | 605.00 | 519.87 | 5,518,721 |
| 2024-06-04 | 594.00 | 604.00 | 592.00 | 595.00 | 511.27 | 7,035,365 |
| 2024-06-03 | 596.00 | 603.00 | 592.00 | 598.00 | 513.85 | 7,147,036 |
| 2024-05-31 | 601.00 | 610.00 | 593.00 | 593.00 | 509.56 | 10,624,331 |
| 2024-05-30 | 608.00 | 613.00 | 604.00 | 605.00 | 519.87 | 7,077,840 |
| 2024-05-29 | 623.00 | 629.00 | 611.00 | 611.00 | 525.02 | 7,412,928 |
| 2024-05-28 | 621.00 | 630.00 | 608.00 | 623.00 | 535.33 | 10,576,794 |
| 2024-05-27 | 612.00 | 632.00 | 607.00 | 607.00 | 521.59 | 10,577,755 |
| 2024-05-24 | 605.00 | 619.00 | 605.00 | 610.00 | 524.16 | 6,805,530 |
| 2024-05-23 | 610.00 | 624.00 | 608.00 | 624.00 | 536.19 | 7,735,432 |
| 2024-05-22 | 612.00 | 614.00 | 601.00 | 614.00 | 527.60 | 5,341,346 |
| 2024-05-21 | 610.00 | 611.00 | 602.00 | 606.00 | 520.73 | 5,112,651 |
| 2024-05-20 | 605.00 | 612.00 | 602.00 | 612.00 | 525.88 | 5,700,690 |
| 2024-05-17 | 591.00 | 603.00 | 588.00 | 603.00 | 518.15 | 4,268,045 |
| 2024-05-16 | 585.00 | 592.00 | 582.00 | 591.00 | 507.84 | 3,943,562 |
| 2024-05-15 | 583.00 | 588.00 | 579.00 | 579.00 | 497.53 | 5,066,549 |
| 2024-05-14 | 587.00 | 591.00 | 578.00 | 583.00 | 500.96 | 6,761,317 |
| 2024-05-13 | 589.00 | 592.00 | 579.00 | 587.00 | 504.40 | 6,185,550 |
| 2024-05-10 | 593.00 | 597.00 | 587.00 | 588.00 | 505.26 | 6,810,077 |
| 2024-05-09 | 598.00 | 600.00 | 585.00 | 592.00 | 508.70 | 7,719,104 |
| 2024-05-08 | 593.00 | 611.00 | 591.00 | 605.00 | 519.87 | 12,704,635 |
| 2024-05-07 | 640.00 | 646.00 | 633.00 | 640.00 | 549.94 | 3,431,857 |
| 2024-05-06 | 640.00 | 642.00 | 633.00 | 635.00 | 545.65 | 4,022,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 23.0000 TWD |
| 2025-07-09 | 28.0000 TWD |
| 2024-07-10 | 32.0000 TWD |
| 2023-07-11 | 37.0000 TWD |
| 2022-07-12 | 51.5000 TWD |
| 2021-08-17 | 15.6000 TWD |
| 2020-07-13 | 10.5000 TWD |
| 2019-07-12 | 8.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.