Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 623.00 | 635.00 | 619.00 | 634.00 | 544.79 | 4,628,445 |
| 2024-05-02 | 610.00 | 623.00 | 606.00 | 616.00 | 529.32 | 4,702,259 |
| 2024-04-30 | 619.00 | 625.00 | 615.00 | 618.00 | 531.04 | 3,625,665 |
| 2024-04-29 | 609.00 | 625.00 | 608.00 | 625.00 | 537.05 | 5,632,228 |
| 2024-04-26 | 598.00 | 614.00 | 598.00 | 603.00 | 518.15 | 3,430,886 |
| 2024-04-25 | 598.00 | 605.00 | 595.00 | 597.00 | 512.99 | 3,465,502 |
| 2024-04-24 | 588.00 | 605.00 | 586.00 | 601.00 | 516.43 | 4,440,575 |
| 2024-04-23 | 582.00 | 588.00 | 571.00 | 583.00 | 500.96 | 3,832,884 |
| 2024-04-22 | 584.00 | 591.00 | 573.00 | 574.00 | 493.23 | 5,551,253 |
| 2024-04-19 | 606.00 | 607.00 | 578.00 | 588.00 | 505.26 | 7,380,205 |
| 2024-04-18 | 616.00 | 627.00 | 614.00 | 615.00 | 528.46 | 3,434,266 |
| 2024-04-17 | 608.00 | 624.00 | 606.00 | 621.00 | 533.62 | 4,209,838 |
| 2024-04-16 | 613.00 | 614.00 | 602.00 | 602.00 | 517.29 | 5,454,348 |
| 2024-04-15 | 629.00 | 629.00 | 613.00 | 618.00 | 531.04 | 4,267,157 |
| 2024-04-12 | 616.00 | 639.00 | 615.00 | 630.00 | 541.35 | 8,660,667 |
| 2024-04-11 | 606.00 | 615.00 | 601.00 | 615.00 | 528.46 | 4,400,682 |
| 2024-04-10 | 596.00 | 612.00 | 595.00 | 606.00 | 520.73 | 4,909,628 |
| 2024-04-09 | 598.00 | 601.00 | 590.00 | 596.00 | 512.13 | 4,816,153 |
| 2024-04-08 | 591.00 | 601.00 | 590.00 | 591.00 | 507.84 | 3,062,433 |
| 2024-04-03 | 588.00 | 597.00 | 586.00 | 596.00 | 512.13 | 1,807,560 |
| 2024-04-02 | 589.00 | 595.00 | 589.00 | 594.00 | 510.41 | 2,261,787 |
| 2024-04-01 | 605.00 | 605.00 | 589.00 | 589.00 | 506.12 | 3,900,369 |
| 2024-03-29 | 590.00 | 600.00 | 588.00 | 599.00 | 514.71 | 2,317,000 |
| 2024-03-28 | 591.00 | 596.00 | 586.00 | 589.00 | 506.12 | 4,127,962 |
| 2024-03-27 | 583.00 | 594.00 | 580.00 | 591.00 | 507.84 | 3,614,920 |
| 2024-03-26 | 590.00 | 593.00 | 575.00 | 583.00 | 500.96 | 4,680,856 |
| 2024-03-25 | 592.00 | 594.00 | 584.00 | 589.00 | 506.12 | 3,624,552 |
| 2024-03-22 | 596.00 | 598.00 | 584.00 | 594.00 | 510.41 | 4,025,092 |
| 2024-03-21 | 601.00 | 605.00 | 591.00 | 596.00 | 512.13 | 5,190,000 |
| 2024-03-20 | 600.00 | 615.00 | 594.00 | 595.00 | 511.27 | 7,276,860 |
| 2024-03-19 | 596.00 | 603.00 | 590.00 | 596.00 | 512.13 | 6,835,950 |
| 2024-03-18 | 609.00 | 609.00 | 587.00 | 605.00 | 519.87 | 10,761,755 |
| 2024-03-15 | 571.00 | 578.00 | 569.00 | 570.00 | 489.79 | 3,922,390 |
| 2024-03-14 | 580.00 | 582.00 | 568.00 | 576.00 | 494.95 | 5,730,242 |
| 2024-03-13 | 592.00 | 599.00 | 578.00 | 584.00 | 501.82 | 6,417,179 |
| 2024-03-12 | 582.00 | 594.00 | 582.00 | 594.00 | 510.41 | 3,393,345 |
| 2024-03-11 | 585.00 | 589.00 | 578.00 | 582.00 | 500.10 | 5,903,192 |
| 2024-03-08 | 611.00 | 624.00 | 588.00 | 592.00 | 508.70 | 14,925,195 |
| 2024-03-07 | 590.00 | 603.00 | 589.00 | 598.00 | 513.85 | 7,365,255 |
| 2024-03-06 | 588.00 | 596.00 | 582.00 | 594.00 | 510.41 | 6,288,640 |
| 2024-03-05 | 590.00 | 595.00 | 586.00 | 593.00 | 509.56 | 3,845,807 |
| 2024-03-04 | 602.00 | 605.00 | 589.00 | 592.00 | 508.70 | 7,091,883 |
| 2024-03-01 | 600.00 | 616.00 | 599.00 | 599.00 | 514.71 | 7,347,561 |
| 2024-02-29 | 594.00 | 607.00 | 589.00 | 601.00 | 516.43 | 7,989,189 |
| 2024-02-27 | 586.00 | 611.00 | 586.00 | 605.00 | 519.87 | 12,446,548 |
| 2024-02-26 | 579.00 | 590.00 | 577.00 | 584.00 | 501.82 | 3,535,174 |
| 2024-02-23 | 589.00 | 595.00 | 580.00 | 580.00 | 498.38 | 6,305,426 |
| 2024-02-22 | 573.00 | 587.00 | 567.00 | 584.00 | 501.82 | 7,123,439 |
| 2024-02-21 | 575.00 | 579.00 | 564.00 | 569.00 | 488.93 | 7,384,554 |
| 2024-02-20 | 588.00 | 605.00 | 580.00 | 587.00 | 504.40 | 18,024,267 |
| 2024-02-19 | 516.00 | 558.00 | 515.00 | 550.00 | 472.61 | 13,705,811 |
| 2024-02-16 | 508.00 | 516.00 | 504.00 | 514.00 | 441.67 | 4,547,207 |
| 2024-02-15 | 506.00 | 512.00 | 496.50 | 506.00 | 434.80 | 7,241,308 |
| 2024-02-05 | 505.00 | 506.00 | 492.00 | 506.00 | 434.80 | 7,828,943 |
| 2024-02-02 | 515.00 | 516.00 | 511.00 | 515.00 | 442.53 | 2,242,803 |
| 2024-02-01 | 509.00 | 517.00 | 508.00 | 515.00 | 442.53 | 2,906,887 |
| 2024-01-31 | 508.00 | 512.00 | 504.00 | 511.00 | 439.09 | 4,441,682 |
| 2024-01-30 | 520.00 | 520.00 | 508.00 | 508.00 | 436.52 | 4,939,683 |
| 2024-01-29 | 516.00 | 521.00 | 513.00 | 520.00 | 446.83 | 1,649,293 |
| 2024-01-26 | 525.00 | 525.00 | 514.00 | 520.00 | 446.83 | 4,071,664 |
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.