Novatek Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 523.00 | 528.00 | 523.00 | 528.00 | 453.70 | 1,998,705 |
| 2024-01-24 | 523.00 | 526.00 | 522.00 | 526.00 | 451.98 | 1,931,193 |
| 2024-01-23 | 517.00 | 526.00 | 516.00 | 523.00 | 449.41 | 3,695,127 |
| 2024-01-22 | 514.00 | 519.00 | 513.00 | 518.00 | 445.11 | 2,791,508 |
| 2024-01-19 | 516.00 | 517.00 | 509.00 | 515.00 | 442.53 | 3,191,991 |
| 2024-01-18 | 510.00 | 513.00 | 505.00 | 513.00 | 440.81 | 3,181,443 |
| 2024-01-17 | 521.00 | 522.00 | 508.00 | 511.00 | 439.09 | 9,082,334 |
| 2024-01-16 | 535.00 | 536.00 | 528.00 | 533.00 | 458.00 | 5,027,623 |
| 2024-01-15 | 524.00 | 538.00 | 524.00 | 534.00 | 458.86 | 9,799,661 |
| 2024-01-12 | 501.00 | 512.00 | 500.00 | 510.00 | 438.23 | 4,917,846 |
| 2024-01-11 | 506.00 | 507.00 | 500.00 | 502.00 | 431.36 | 1,625,124 |
| 2024-01-10 | 500.00 | 502.00 | 495.50 | 502.00 | 431.36 | 2,479,638 |
| 2024-01-09 | 505.00 | 505.00 | 498.00 | 500.00 | 429.64 | 3,139,370 |
| 2024-01-08 | 497.50 | 504.00 | 496.50 | 500.00 | 429.64 | 4,094,005 |
| 2024-01-05 | 491.50 | 494.00 | 488.50 | 490.00 | 421.05 | 4,679,415 |
| 2024-01-04 | 498.50 | 502.00 | 492.00 | 495.00 | 425.35 | 3,356,943 |
| 2024-01-03 | 505.00 | 507.00 | 498.00 | 499.50 | 429.21 | 3,819,475 |
| 2024-01-02 | 518.00 | 521.00 | 506.00 | 510.00 | 438.23 | 3,228,130 |
| 2023-12-29 | 513.00 | 517.00 | 508.00 | 517.00 | 444.25 | 2,185,370 |
| 2023-12-28 | 512.00 | 513.00 | 507.00 | 510.00 | 438.23 | 1,551,641 |
| 2023-12-27 | 512.00 | 516.00 | 507.00 | 511.00 | 439.09 | 2,606,561 |
| 2023-12-26 | 506.00 | 510.00 | 505.00 | 510.00 | 438.23 | 2,029,743 |
| 2023-12-25 | 506.00 | 508.00 | 499.50 | 504.00 | 433.08 | 1,789,107 |
| 2023-12-22 | 497.00 | 506.00 | 497.00 | 506.00 | 434.80 | 4,353,096 |
| 2023-12-21 | 508.00 | 508.00 | 491.50 | 494.50 | 424.92 | 8,704,185 |
| 2023-12-20 | 513.00 | 515.00 | 508.00 | 514.00 | 441.67 | 4,515,560 |
| 2023-12-19 | 518.00 | 521.00 | 508.00 | 510.00 | 438.23 | 5,372,934 |
| 2023-12-18 | 515.00 | 522.00 | 511.00 | 519.00 | 445.97 | 4,077,341 |
| 2023-12-15 | 518.00 | 522.00 | 512.00 | 515.00 | 442.53 | 4,998,995 |
| 2023-12-14 | 517.00 | 518.00 | 508.00 | 516.00 | 443.39 | 5,362,320 |
| 2023-12-13 | 513.00 | 517.00 | 511.00 | 517.00 | 444.25 | 3,719,894 |
| 2023-12-12 | 510.00 | 516.00 | 508.00 | 514.00 | 441.67 | 3,864,167 |
| 2023-12-11 | 508.00 | 511.00 | 504.00 | 510.00 | 438.23 | 2,216,496 |
| 2023-12-08 | 511.00 | 512.00 | 507.00 | 508.00 | 436.52 | 1,823,914 |
| 2023-12-07 | 507.00 | 512.00 | 505.00 | 509.00 | 437.38 | 1,812,691 |
| 2023-12-06 | 503.00 | 513.00 | 503.00 | 511.00 | 439.09 | 2,490,174 |
| 2023-12-05 | 510.00 | 510.00 | 501.00 | 503.00 | 432.22 | 3,403,338 |
| 2023-12-04 | 510.00 | 518.00 | 506.00 | 514.00 | 441.67 | 3,773,841 |
| 2023-12-01 | 506.00 | 515.00 | 506.00 | 510.00 | 438.23 | 2,207,829 |
| 2023-11-30 | 512.00 | 513.00 | 505.00 | 511.00 | 439.09 | 3,983,607 |
| 2023-11-29 | 502.00 | 514.00 | 502.00 | 512.00 | 439.95 | 4,663,919 |
| 2023-11-28 | 504.00 | 507.00 | 496.50 | 502.00 | 431.36 | 3,933,981 |
| 2023-11-27 | 502.00 | 517.00 | 501.00 | 503.00 | 432.22 | 6,997,363 |
| 2023-11-24 | 497.00 | 502.00 | 495.50 | 500.00 | 429.64 | 2,494,793 |
| 2023-11-23 | 500.00 | 501.00 | 494.00 | 496.00 | 426.20 | 2,244,162 |
| 2023-11-22 | 492.50 | 499.00 | 489.00 | 499.00 | 428.78 | 2,898,045 |
| 2023-11-21 | 497.00 | 497.00 | 490.50 | 492.50 | 423.20 | 2,973,834 |
| 2023-11-20 | 497.50 | 502.00 | 487.50 | 491.50 | 422.34 | 3,857,915 |
| 2023-11-17 | 483.50 | 495.00 | 483.50 | 495.00 | 425.35 | 3,661,490 |
| 2023-11-16 | 495.00 | 495.50 | 479.00 | 485.00 | 416.75 | 4,208,864 |
| 2023-11-15 | 493.50 | 498.00 | 491.00 | 491.50 | 422.34 | 4,682,902 |
| 2023-11-14 | 490.00 | 492.00 | 486.50 | 489.00 | 420.19 | 3,915,437 |
| 2023-11-13 | 486.00 | 492.50 | 483.50 | 487.50 | 418.90 | 3,377,869 |
| 2023-11-10 | 480.00 | 486.50 | 477.00 | 481.50 | 413.75 | 3,482,416 |
| 2023-11-09 | 479.00 | 491.00 | 478.00 | 483.00 | 415.03 | 5,036,655 |
| 2023-11-08 | 471.00 | 481.50 | 466.50 | 477.50 | 410.31 | 12,603,561 |
| 2023-11-07 | 493.50 | 504.00 | 491.50 | 499.00 | 428.78 | 6,109,585 |
| 2023-11-06 | 485.50 | 499.50 | 481.00 | 496.00 | 426.20 | 8,223,645 |
| 2023-11-03 | 486.00 | 487.00 | 478.00 | 478.00 | 410.74 | 4,190,173 |
| 2023-11-02 | 476.00 | 485.00 | 471.00 | 485.00 | 416.75 | 8,989,254 |
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.